FT Vest Nasdaq-100 Buffer ETF - December (QDEC)
BATS: QDEC · Real-Time Price · USD
32.17
+0.09 (0.30%)
At close: Dec 3, 2025, 4:00 PM EST
32.17
0.00 (0.00%)
After-hours: Dec 3, 2025, 6:30 PM EST
QDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 32.02 | 32.17 | 32.02 | 32.09 | - | 0.05% | 14,688 |
| Dec 2, 2025 | 32.02 | 32.12 | 32.01 | 32.08 | 32.08 | 0.45% | 8,856 |
| Dec 1, 2025 | 31.86 | 32.04 | 31.86 | 31.93 | 31.93 | -0.19% | 15,241 |
| Nov 28, 2025 | 31.86 | 31.99 | 31.86 | 31.99 | 31.99 | 0.53% | 174,770 |
| Nov 26, 2025 | 31.74 | 31.88 | 31.74 | 31.82 | 31.82 | 0.38% | 55,163 |
| Nov 25, 2025 | 31.36 | 31.70 | 31.36 | 31.70 | 31.70 | 0.51% | 52,647 |
| Nov 24, 2025 | 31.25 | 31.54 | 31.25 | 31.54 | 31.54 | 1.84% | 116,038 |
| Nov 21, 2025 | 30.89 | 31.20 | 30.68 | 30.97 | 30.97 | 0.49% | 76,414 |
| Nov 20, 2025 | 31.59 | 31.69 | 30.80 | 30.82 | 30.82 | -1.50% | 128,054 |
| Nov 19, 2025 | 31.21 | 31.42 | 31.13 | 31.29 | 31.29 | 0.58% | 103,097 |
| Nov 18, 2025 | 31.19 | 31.29 | 30.99 | 31.11 | 31.11 | -0.67% | 109,751 |
| Nov 17, 2025 | 31.39 | 31.55 | 31.21 | 31.32 | 31.32 | -0.38% | 101,667 |
| Nov 14, 2025 | 31.21 | 31.57 | 31.21 | 31.44 | 31.44 | 0.10% | 88,569 |
| Nov 13, 2025 | 31.63 | 31.65 | 31.37 | 31.41 | 31.41 | -1.23% | 113,388 |
| Nov 12, 2025 | 31.78 | 31.80 | 31.66 | 31.80 | 31.80 | 0.22% | 30,370 |
| Nov 11, 2025 | 31.68 | 31.80 | 31.67 | 31.73 | 31.73 | -0.28% | 78,394 |
| Nov 10, 2025 | 31.68 | 31.82 | 31.64 | 31.82 | 31.82 | 1.08% | 318,572 |
| 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 | 31.44 | 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 |