FT Vest Nasdaq-100 Buffer ETF - December (QDEC)
BATS: QDEC · Real-Time Price · USD
31.82
+0.34 (1.08%)
At close: Nov 10, 2025, 4:00 PM EST
31.82
0.00 (0.00%)
After-hours: Nov 10, 2025, 8:00 PM EST
QDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 31.68 | 31.80 | 31.64 | 31.76 | - | 0.88% | 312,262 |
| Nov 7, 2025 | 31.44 | 31.48 | 31.16 | 31.48 | 31.48 | - | 13,910 |
| Nov 6, 2025 | 31.67 | 31.67 | 31.42 | 31.48 | 31.48 | -0.82% | 26,470 |
| Nov 5, 2025 | 31.58 | 31.76 | 31.55 | 31.74 | 31.74 | 0.41% | 21,916 |
| Nov 4, 2025 | 31.66 | 31.77 | 31.59 | 31.61 | 31.61 | -0.58% | 59,558 |
| Nov 3, 2025 | 31.84 | 31.87 | 31.77 | 31.80 | 31.80 | 0.20% | 27,750 |
| Oct 31, 2025 | 31.81 | 31.83 | 31.70 | 31.73 | 31.73 | 0.13% | 177,348 |
| Oct 30, 2025 | 31.75 | 31.83 | 31.68 | 31.69 | 31.69 | -0.31% | 232,788 |
| Oct 29, 2025 | 31.90 | 31.90 | 31.76 | 31.79 | 31.79 | -0.03% | 53,280 |
| Oct 28, 2025 | 31.82 | 31.84 | 31.77 | 31.80 | 31.80 | 0.13% | 24,688 |
| Oct 27, 2025 | 31.72 | 31.79 | 31.72 | 31.76 | 31.76 | 0.53% | 16,878 |
| Oct 24, 2025 | 31.57 | 31.62 | 31.56 | 31.59 | 31.59 | 0.52% | 16,686 |
| Oct 23, 2025 | 31.28 | 31.46 | 31.28 | 31.43 | 31.43 | 0.48% | 31,050 |
| Oct 22, 2025 | 31.37 | 31.44 | 31.16 | 31.28 | 31.28 | -0.52% | 24,222 |
| Oct 21, 2025 | 31.38 | 31.50 | 31.36 | 31.45 | 31.45 | 0.11% | 24,979 |
| Oct 20, 2025 | 31.36 | 31.46 | 31.35 | 31.41 | 31.41 | 0.77% | 20,047 |
| Oct 17, 2025 | 31.01 | 31.18 | 30.98 | 31.17 | 31.17 | 0.58% | 22,438 |
| Oct 16, 2025 | 31.19 | 31.24 | 30.93 | 30.99 | 30.99 | -0.35% | 226,396 |
| Oct 15, 2025 | 31.16 | 31.28 | 31.05 | 31.10 | 31.10 | 0.06% | 10,789 |
| Oct 14, 2025 | 30.94 | 31.14 | 30.80 | 31.08 | 31.08 | -0.19% | 16,908 |
| Oct 13, 2025 | 30.99 | 31.19 | 30.99 | 31.14 | 31.14 | 1.14% | 10,749 |
| Oct 10, 2025 | 31.36 | 31.36 | 30.76 | 30.79 | 30.79 | -1.91% | 11,377 |
| Oct 9, 2025 | 31.34 | 31.39 | 31.28 | 31.39 | 31.39 | - | 26,565 |
| Oct 8, 2025 | 31.25 | 31.39 | 31.23 | 31.39 | 31.39 | 0.54% | 15,525 |
| Oct 7, 2025 | 31.27 | 31.28 | 31.17 | 31.22 | 31.22 | -0.32% | 20,152 |
| Oct 6, 2025 | 31.24 | 31.34 | 31.22 | 31.32 | 31.32 | 0.51% | 208,598 |
| Oct 3, 2025 | 31.27 | 31.28 | 31.16 | 31.16 | 31.16 | -0.10% | 21,200 |
| Oct 2, 2025 | 31.16 | 31.25 | 31.15 | 31.19 | 31.19 | -0.16% | 11,495 |
| Oct 1, 2025 | 31.08 | 31.25 | 31.08 | 31.24 | 31.24 | 0.40% | 33,862 |
| Sep 30, 2025 | 31.05 | 31.12 | 30.98 | 31.12 | 31.12 | 0.24% | 15,679 |
| Sep 29, 2025 | 31.08 | 31.14 | 31.02 | 31.04 | 31.04 | 0.06% | 10,131 |
| Sep 26, 2025 | 30.92 | 31.02 | 30.52 | 31.02 | 31.02 | 0.43% | 19,444 |
| Sep 25, 2025 | 30.82 | 30.96 | 30.81 | 30.89 | 30.89 | -0.17% | 22,486 |
| Sep 24, 2025 | 30.97 | 30.97 | 30.86 | 30.94 | 30.94 | -0.15% | 47,756 |
| Sep 23, 2025 | 31.09 | 31.13 | 30.93 | 30.99 | 30.99 | -0.46% | 52,772 |
| Sep 22, 2025 | 31.05 | 31.14 | 31.05 | 31.13 | 31.13 | 0.42% | 36,499 |
| Sep 19, 2025 | 30.98 | 31.08 | 30.95 | 31.00 | 31.00 | 0.10% | 29,194 |
| Sep 18, 2025 | 30.97 | 31.02 | 30.90 | 30.97 | 30.97 | 0.49% | 21,603 |
| Sep 17, 2025 | 30.78 | 30.85 | 30.66 | 30.82 | 30.82 | 0.13% | 15,211 |
| Sep 16, 2025 | 30.85 | 30.98 | 30.78 | 30.78 | 30.78 | -0.26% | 59,766 |
| Sep 15, 2025 | 30.74 | 30.86 | 30.74 | 30.86 | 30.86 | 0.39% | 49,320 |
| Sep 12, 2025 | 30.67 | 30.77 | 30.67 | 30.74 | 30.74 | 0.26% | 63,827 |
| Sep 11, 2025 | 30.61 | 30.71 | 30.58 | 30.66 | 30.66 | 0.33% | 155,790 |
| Sep 10, 2025 | 30.56 | 30.62 | 30.48 | 30.56 | 30.56 | -0.03% | 143,786 |
| Sep 9, 2025 | 30.49 | 30.57 | 30.44 | 30.57 | 30.57 | 0.26% | 131,844 |
| Sep 8, 2025 | 30.47 | 30.70 | 30.42 | 30.49 | 30.49 | 0.49% | 124,876 |
| Sep 5, 2025 | 30.47 | 30.51 | 30.23 | 30.34 | 30.34 | 0.02% | 229,233 |
| Sep 4, 2025 | 30.17 | 30.34 | 30.17 | 30.34 | 30.34 | 0.67% | 504,043 |
| Sep 3, 2025 | 30.12 | 30.19 | 30.04 | 30.13 | 30.13 | 0.61% | 72,230 |
| Sep 2, 2025 | 29.79 | 30.00 | 27.48 | 29.95 | 29.95 | -0.53% | 1,027,463 |