FT Vest U.S. Equity Moderate Buffer ETF - December (GDEC)

GDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	39.52	39.54	39.47	39.54	39.54	0.29%	487
May 13, 2026	39.35	39.43	39.35	39.43	39.43	0.15%	30,264
May 12, 2026	39.32	39.38	39.24	39.37	39.37	0.04%	7,256
May 11, 2026	39.45	39.45	39.35	39.35	39.35	-0.06%	13,324
May 8, 2026	39.30	39.43	39.30	39.38	39.37	0.27%	9,573
May 7, 2026	39.33	39.36	39.25	39.27	39.27	-0.12%	7,322
May 6, 2026	39.26	39.32	39.24	39.32	39.32	0.47%	6,073
May 5, 2026	39.14	39.15	39.11	39.13	39.13	0.31%	3,692
May 4, 2026	38.98	39.13	38.95	39.01	39.01	-0.16%	16,699
May 1, 2026	39.13	39.15	39.07	39.07	39.07	0.19%	11,800
Apr 30, 2026	38.93	39.00	38.87	39.00	39.00	0.33%	8,496
Apr 29, 2026	38.86	38.87	38.76	38.87	38.87	0.03%	3,356
Apr 28, 2026	38.83	38.86	38.77	38.86	38.86	-0.14%	3,876
Apr 27, 2026	38.92	38.93	38.82	38.92	38.92	-0.01%	24,087
Apr 24, 2026	38.86	38.93	38.84	38.92	38.92	0.36%	18,057
Apr 23, 2026	38.79	38.83	38.64	38.78	38.78	-0.15%	8,944
Apr 22, 2026	38.81	38.84	38.74	38.84	38.84	0.47%	37,191
Apr 21, 2026	38.84	38.84	38.62	38.66	38.66	-0.28%	18,918
Apr 20, 2026	38.80	38.80	38.68	38.77	38.77	-0.10%	21,780
Apr 17, 2026	38.74	38.82	38.70	38.81	38.81	0.67%	14,704
Apr 16, 2026	38.60	38.60	38.50	38.55	38.55	0.04%	34,833
Apr 15, 2026	38.42	38.54	38.41	38.54	38.54	0.33%	416,217
Apr 14, 2026	38.22	38.42	38.22	38.41	38.41	0.54%	28,563
Apr 13, 2026	37.90	38.20	37.89	38.20	38.20	0.51%	10,435
Apr 10, 2026	38.08	38.10	37.96	38.01	38.00	0.01%	14,728
Apr 9, 2026	37.81	38.06	37.81	38.00	38.00	0.35%	26,322
Apr 8, 2026	38.00	38.00	37.78	37.87	37.87	1.42%	18,699
Apr 7, 2026	37.14	37.34	37.09	37.34	37.34	-0.16%	7,311
Apr 6, 2026	37.21	37.40	37.21	37.40	37.40	0.24%	22,562
Apr 2, 2026	36.86	37.31	36.76	37.31	37.31	0.22%	9,750
Apr 1, 2026	37.19	37.30	37.17	37.23	37.23	0.56%	7,657
Mar 31, 2026	36.65	37.12	36.65	37.02	37.02	1.68%	21,645
Mar 30, 2026	36.65	36.67	36.36	36.41	36.41	-0.36%	10,567
Mar 27, 2026	36.79	36.79	36.49	36.54	36.54	-0.76%	23,756
Mar 26, 2026	37.06	37.16	36.81	36.82	36.82	-1.00%	13,656
Mar 25, 2026	37.31	37.31	37.11	37.19	37.19	0.36%	1,099,662
Mar 24, 2026	37.05	37.19	36.98	37.06	37.06	-0.19%	755,788
Mar 23, 2026	37.28	37.39	37.13	37.13	37.13	0.73%	8,755
Mar 20, 2026	37.15	37.15	36.86	36.86	36.86	-0.94%	8,125
Mar 19, 2026	37.11	37.29	37.10	37.21	37.21	-0.13%	8,586
Mar 18, 2026	37.45	37.51	37.26	37.26	37.26	-0.96%	17,315
Mar 17, 2026	37.69	37.69	37.56	37.62	37.62	0.37%	19,238
Mar 16, 2026	37.50	37.59	37.48	37.48	37.48	0.46%	18,029
Mar 13, 2026	37.58	37.58	37.26	37.31	37.31	-0.13%	20,451
Mar 12, 2026	37.50	37.55	37.36	37.36	37.36	-0.98%	72,678
Mar 11, 2026	37.76	37.78	37.62	37.73	37.73	0.07%	22,729
Mar 10, 2026	37.77	37.94	37.69	37.71	37.71	-0.07%	22,878
Mar 9, 2026	37.41	37.77	37.29	37.73	37.73	0.51%	7,928
Mar 6, 2026	37.60	37.68	37.54	37.54	37.54	-0.79%	19,368
Mar 5, 2026	37.89	37.94	37.68	37.84	37.84	-0.30%	22,415

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.