FT Vest Nasdaq-100 Buffer ETF - December (QDEC)
BATS: QDEC · Real-Time Price · USD
28.22
+0.10 (0.36%)
At close: Jun 2, 2025, 4:00 PM
28.22
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:10 PM EDT
QDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 28.06 | 28.12 | 28.06 | 28.12 | - | 0.01% | 1,029 |
| May 30, 2025 | 28.12 | 28.12 | 27.84 | 28.12 | 28.12 | -0.09% | 37,365 |
| May 29, 2025 | 28.36 | 28.36 | 28.02 | 28.14 | 28.14 | 0.32% | 11,555 |
| May 28, 2025 | 28.23 | 28.23 | 28.05 | 28.05 | 28.05 | -0.46% | 24,445 |
| May 27, 2025 | 28.00 | 28.18 | 27.97 | 28.18 | 28.18 | 1.95% | 52,401 |
| May 23, 2025 | 27.59 | 27.78 | 27.59 | 27.64 | 27.64 | -1.04% | 30,767 |
| May 22, 2025 | 27.92 | 28.00 | 27.85 | 27.93 | 27.93 | 0.22% | 22,334 |
| May 21, 2025 | 27.89 | 28.19 | 27.81 | 27.87 | 27.87 | -0.92% | 21,180 |
| May 20, 2025 | 28.11 | 28.14 | 27.97 | 28.13 | 28.13 | 0.07% | 48,709 |
| May 19, 2025 | 27.81 | 28.19 | 27.81 | 28.11 | 28.11 | -0.07% | 107,484 |
| May 16, 2025 | 28.13 | 28.16 | 27.97 | 28.13 | 28.13 | 0.50% | 18,499 |
| May 15, 2025 | 27.90 | 28.14 | 27.90 | 27.99 | 27.99 | -0.03% | 16,325 |
| May 14, 2025 | 27.99 | 28.05 | 27.94 | 28.00 | 28.00 | 0.35% | 34,617 |
| May 13, 2025 | 27.65 | 28.00 | 27.65 | 27.90 | 27.90 | 1.08% | 29,927 |
| May 12, 2025 | 27.56 | 27.69 | 27.46 | 27.60 | 27.60 | 2.45% | 12,028 |
| May 9, 2025 | 27.00 | 27.08 | 26.87 | 26.94 | 26.94 | - | 4,820 |
| May 8, 2025 | 26.89 | 27.11 | 26.75 | 26.94 | 26.94 | 0.84% | 8,456 |
| May 7, 2025 | 26.71 | 26.73 | 26.57 | 26.72 | 26.72 | 0.36% | 3,703 |
| May 6, 2025 | 26.63 | 26.74 | 26.59 | 26.62 | 26.62 | -0.89% | 7,055 |
| May 5, 2025 | 26.80 | 26.93 | 26.77 | 26.86 | 26.86 | -0.48% | 9,769 |
| May 2, 2025 | 26.83 | 27.01 | 26.83 | 26.99 | 26.99 | 1.12% | 10,122 |
| May 1, 2025 | 26.68 | 26.80 | 26.62 | 26.69 | 26.69 | 0.82% | 12,040 |
| Apr 30, 2025 | 26.03 | 26.47 | 26.03 | 26.47 | 26.47 | 0.01% | 6,625 |
| Apr 29, 2025 | 26.18 | 26.48 | 26.18 | 26.47 | 26.47 | 0.68% | 15,387 |
| Apr 28, 2025 | 26.33 | 26.37 | 26.09 | 26.29 | 26.29 | -0.27% | 7,397 |
| Apr 25, 2025 | 26.15 | 26.36 | 26.15 | 26.36 | 26.36 | 1.10% | 9,955 |
| Apr 24, 2025 | 25.70 | 26.11 | 25.70 | 26.07 | 26.07 | 1.85% | 19,077 |
| Apr 23, 2025 | 25.73 | 25.96 | 25.59 | 25.60 | 25.60 | 1.35% | 12,870 |
| Apr 22, 2025 | 24.94 | 25.31 | 24.94 | 25.26 | 25.26 | 2.23% | 24,124 |
| Apr 21, 2025 | 24.86 | 24.86 | 24.52 | 24.71 | 24.71 | -1.71% | 182,837 |
| Apr 17, 2025 | 25.30 | 25.34 | 25.12 | 25.14 | 25.14 | -0.12% | 15,607 |
| Apr 16, 2025 | 25.45 | 25.45 | 24.93 | 25.17 | 25.17 | -1.95% | 12,783 |
| Apr 15, 2025 | 25.65 | 25.88 | 25.48 | 25.67 | 25.67 | 0.16% | 22,546 |
| Apr 14, 2025 | 25.94 | 25.94 | 25.56 | 25.63 | 25.63 | 0.47% | 12,749 |
| Apr 11, 2025 | 25.18 | 25.59 | 25.09 | 25.51 | 25.51 | 1.51% | 15,804 |
| Apr 10, 2025 | 25.43 | 25.45 | 24.93 | 25.13 | 25.13 | -3.05% | 13,401 |
| Apr 9, 2025 | 23.89 | 26.13 | 23.88 | 25.92 | 25.92 | 8.23% | 152,615 |
| Apr 8, 2025 | 24.88 | 25.16 | 23.69 | 23.95 | 23.95 | -1.03% | 73,257 |
| Apr 7, 2025 | 23.63 | 24.79 | 23.44 | 24.20 | 24.20 | -0.85% | 640,242 |
| Apr 4, 2025 | 24.95 | 24.95 | 24.32 | 24.41 | 24.41 | -4.24% | 562,506 |
| Apr 3, 2025 | 25.69 | 25.80 | 25.49 | 25.49 | 25.49 | -3.63% | 36,721 |
| Apr 2, 2025 | 26.06 | 26.49 | 26.02 | 26.45 | 26.45 | 0.30% | 13,949 |
| Apr 1, 2025 | 26.08 | 26.37 | 26.08 | 26.37 | 26.37 | 0.84% | 25,744 |
| Mar 31, 2025 | 25.81 | 26.16 | 25.79 | 26.15 | 26.15 | -0.21% | 9,739 |
| Mar 28, 2025 | 26.51 | 26.51 | 26.20 | 26.21 | 26.21 | -1.85% | 21,050 |
| Mar 27, 2025 | 26.68 | 26.81 | 26.68 | 26.70 | 26.70 | -0.19% | 32,938 |
| Mar 26, 2025 | 27.05 | 27.05 | 26.68 | 26.75 | 26.75 | -1.47% | 35,553 |
| Mar 25, 2025 | 27.12 | 27.15 | 27.01 | 27.15 | 27.15 | 0.43% | 7,774 |
| Mar 24, 2025 | 26.94 | 27.06 | 26.94 | 27.03 | 27.03 | 1.54% | 19,747 |
| Mar 21, 2025 | 26.39 | 26.62 | 26.38 | 26.62 | 26.62 | 0.18% | 18,459 |