Skip to main content
FT Vest Nasdaq-100 Buffer ETF - December (QDEC)
BATS: QDEC · Real-Time Price · USD
26.79
-0.22 (-0.83%)
Oct 31, 2024, 3:52 PM EDT - Market closed

QDEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202426.8226.8726.7726.8226.82-0.74%7,669
Oct 30, 202427.0427.0626.9927.0227.02-0.18%39,201
Oct 29, 202426.9827.0926.9627.0727.070.30%28,758
Oct 28, 202427.0027.0326.9726.9926.990.22%20,300
Oct 25, 202427.0427.0626.9226.9326.930.07%3,700
Oct 24, 202426.9226.9826.8526.9126.910.30%114,400
Oct 23, 202426.9326.9526.7826.8326.83-0.56%46,000
Oct 22, 202426.9027.0226.9026.9826.980.04%9,500
Oct 21, 202426.9127.0026.8926.9726.970.07%49,707
Oct 18, 202426.9627.0126.9326.9526.950.19%60,326
Oct 17, 202426.9726.9726.8726.9026.900.26%22,230
Oct 16, 202426.8226.8626.7726.8326.83-0.15%17,839
Oct 15, 202426.9327.0026.8226.8726.87-0.44%16,234
Oct 14, 202426.9027.0026.8826.9926.990.30%19,000
Oct 11, 202426.7926.9126.7826.9126.910.15%16,816
Oct 10, 202426.8026.8826.7826.8726.87-0.11%16,002
Oct 9, 202426.7926.9026.7826.9026.900.37%6,900
Oct 8, 202426.6026.8126.6026.8026.800.71%32,338
Oct 7, 202426.6726.7026.5426.6126.61-0.26%16,100
Oct 4, 202426.6826.7426.6026.6826.680.57%18,747
Oct 3, 202426.5926.6026.5026.5326.53-0.08%15,300
Oct 2, 202426.5226.6026.4826.5526.550.08%13,659
Oct 1, 202426.5426.6026.4426.5326.53-0.52%61,600
Sep 30, 202426.6326.7126.6126.6726.67-0.04%12,400
Sep 27, 202426.7226.7326.6326.6826.68-0.07%8,100
Sep 26, 202426.7926.7926.6326.7026.700.30%15,500
Sep 25, 202426.6326.7326.6226.6226.62-24,900
Sep 24, 202426.5826.6526.5626.6226.620.15%16,600
Sep 23, 202426.5526.6126.5426.5826.580.26%26,330
Sep 20, 202426.4926.5526.4126.5126.51-0.26%23,200
Sep 19, 202426.5326.5826.5126.5826.581.37%13,800
Sep 18, 202426.2826.3726.2026.2226.22-0.15%16,300
Sep 17, 202426.2926.3326.2126.2626.260.11%6,539
Sep 16, 202426.2626.3126.1626.2326.23-0.19%17,500
Sep 13, 202426.2326.3126.2226.2826.280.38%39,321
Sep 12, 202426.0526.2026.0526.1826.180.38%15,129
Sep 11, 202425.8026.1025.6226.0826.081.12%25,500
Sep 10, 202425.7125.8025.6225.7925.790.47%15,800
Sep 9, 202425.6625.6925.5425.6725.670.59%19,400
Sep 6, 202425.8425.8425.4925.5225.52-1.28%7,300
Sep 5, 202425.8725.9925.7725.8525.85-17,200
Sep 4, 202425.8425.9525.8325.8525.85-0.04%42,900
Sep 3, 202426.1626.1625.8425.8625.86-1.64%16,649
Aug 30, 202426.2626.3026.1926.2926.290.50%4,917
Aug 29, 202426.2426.3226.1326.1626.160.23%22,915
Aug 28, 202426.2326.2326.0226.1026.10-0.53%34,400
Aug 27, 202426.1726.3226.1726.2426.240.19%55,400
Aug 26, 202426.2526.2526.1626.1926.19-0.49%58,200
Aug 23, 202426.2426.3426.2126.3226.320.61%16,138
Aug 22, 202426.3826.3826.1226.1626.16-0.68%18,000
Aug 21, 202426.3126.3526.2626.3426.340.11%4,713
Aug 20, 202426.3326.3326.2426.3126.31-0.04%18,438
Aug 19, 202426.1626.3226.1626.3226.320.61%17,500
Aug 16, 202426.0826.2326.0826.1626.16-77,900
Aug 15, 202426.0926.1726.0926.1626.161.20%12,300
Aug 14, 202425.8225.9225.7125.8525.850.23%25,609
Aug 13, 202425.5925.8225.5925.7925.791.22%22,300
Aug 12, 202425.3925.6025.3925.4825.480.12%7,408
Aug 9, 202425.4025.5025.2625.4525.450.55%113,100
Aug 8, 202425.1025.3425.0425.3125.311.69%21,727
Aug 7, 202425.2525.3524.8924.8924.89-0.80%12,043
Aug 6, 202424.9025.3424.8925.0925.091.29%100,241
Aug 5, 202424.1125.1324.1124.7724.77-2.06%296,200
Aug 2, 202425.4225.4225.1825.2925.29-1.37%10,400
Aug 1, 202426.0326.0425.5625.6425.64-1.31%20,300
Jul 31, 202425.8926.0125.8925.9825.981.44%74,038
Jul 30, 202425.8325.8325.5425.6125.61-0.74%8,419
Jul 29, 202425.8425.8625.7225.8025.800.23%82,400
Jul 26, 202425.7225.8225.6525.7425.740.51%302,947
Jul 25, 202425.7225.8625.6125.6125.61-0.47%15,328
Jul 24, 202425.9425.9525.6825.7325.73-1.49%17,600
Jul 23, 202426.1526.2226.1226.1226.12-0.19%21,326
Jul 22, 202426.1426.2126.1026.1726.170.65%34,808
Jul 19, 202426.0526.0625.9726.0026.00-0.27%11,486
Jul 18, 202426.1626.2026.0226.0726.07-0.31%22,800
Jul 17, 202426.2426.2426.1026.1526.15-0.87%19,429
Jul 16, 202426.3226.4126.3126.3826.380.11%9,076
Jul 15, 202426.4326.4526.3226.3526.35-0.04%40,232
Jul 12, 202426.3426.4226.3326.3626.360.23%13,227
Jul 11, 202426.3726.4026.2826.3026.30-0.57%31,150
Jul 10, 202426.4026.4826.3726.4526.450.30%16,616
Jul 9, 202426.3926.4426.3526.3726.37-50,143
Jul 8, 202426.3526.3726.3226.3726.370.11%242,976
Jul 5, 202426.3226.3426.2826.3426.340.30%26,382
Jul 3, 202426.1926.2626.1926.2626.260.23%17,050
Jul 2, 202426.1526.2126.1326.2026.200.19%7,850
Jul 1, 202426.0426.1526.0226.1526.150.35%64,810
Jun 28, 202426.1526.1526.0626.0626.06-0.04%18,687
Jun 27, 202426.0626.0826.0326.0726.070.15%14,040
Jun 26, 202426.0126.0525.9926.0326.030.12%28,810
Jun 25, 202425.9126.0525.9126.0026.000.35%12,552
Jun 24, 202425.9326.0225.8925.9125.91-0.31%66,140
Jun 21, 202425.9726.0425.9725.9925.99-0.15%84,422
Jun 20, 202426.1026.1025.9526.0326.03-0.12%61,315
Jun 18, 202426.0826.1126.0226.0626.06-0.04%34,510
Jun 17, 202425.9626.1425.9526.0726.070.27%17,407
Jun 14, 202425.9526.0025.9126.0026.000.23%98,120
Jun 13, 202425.9925.9925.8725.9425.940.23%33,423
Jun 12, 202425.9025.9525.8425.8825.880.43%105,677
Jun 11, 202425.6125.7725.6125.7725.770.43%15,477