FT Vest Nasdaq-100 Buffer ETF - December (QDEC)
BATS: QDEC · Real-Time Price · USD
27.40
+0.02 (0.08%)
Nov 22, 2024, 3:22 PM EST - Market closed
QDEC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 27.38 | 27.42 | 27.38 | 27.41 | 27.41 | 0.13% | 12,262 |
Nov 21, 2024 | 27.33 | 27.38 | 27.33 | 27.38 | 27.38 | 0.15% | 6,487 |
Nov 20, 2024 | 27.36 | 27.36 | 27.26 | 27.34 | 27.34 | -0.05% | 20,761 |
Nov 19, 2024 | 27.22 | 27.39 | 27.22 | 27.35 | 27.35 | 0.22% | 7,129 |
Nov 18, 2024 | 27.30 | 27.36 | 27.25 | 27.29 | 27.29 | 0.09% | 26,684 |
Nov 15, 2024 | 27.32 | 27.35 | 27.19 | 27.27 | 27.27 | -0.53% | 23,637 |
Nov 14, 2024 | 27.38 | 27.44 | 27.38 | 27.41 | 27.41 | -0.04% | 5,790 |
Nov 13, 2024 | 27.37 | 27.46 | 27.37 | 27.42 | 27.42 | 0.18% | 26,443 |
Nov 12, 2024 | 27.38 | 27.42 | 27.37 | 27.37 | 27.37 | -0.16% | 20,189 |
Nov 11, 2024 | 27.35 | 27.46 | 27.35 | 27.42 | 27.42 | 0.02% | 9,403 |
Nov 8, 2024 | 27.36 | 27.46 | 27.36 | 27.41 | 27.41 | 0.22% | 20,469 |
Nov 7, 2024 | 27.32 | 27.40 | 27.30 | 27.35 | 27.35 | 0.26% | 11,941 |
Nov 6, 2024 | 27.17 | 27.33 | 27.17 | 27.28 | 27.28 | 1.15% | 4,192 |
Nov 5, 2024 | 26.94 | 27.02 | 26.93 | 26.97 | 26.97 | 0.30% | 6,384 |
Nov 4, 2024 | 26.81 | 26.91 | 26.81 | 26.89 | 26.89 | 0.06% | 33,017 |
Nov 1, 2024 | 26.90 | 26.92 | 26.83 | 26.88 | 26.88 | 0.30% | 12,005 |
Oct 31, 2024 | 26.82 | 26.87 | 26.77 | 26.80 | 26.80 | -0.83% | 7,669 |
Oct 30, 2024 | 27.04 | 27.06 | 26.99 | 27.02 | 27.02 | -0.18% | 39,201 |
Oct 29, 2024 | 26.98 | 27.09 | 26.96 | 27.07 | 27.07 | 0.30% | 28,730 |
Oct 28, 2024 | 27.00 | 27.03 | 26.97 | 26.99 | 26.99 | 0.21% | 20,292 |
Oct 25, 2024 | 27.04 | 27.06 | 26.92 | 26.93 | 26.93 | 0.07% | 3,687 |
Oct 24, 2024 | 26.92 | 26.98 | 26.85 | 26.91 | 26.91 | 0.30% | 114,369 |
Oct 23, 2024 | 26.93 | 26.95 | 26.78 | 26.83 | 26.83 | -0.56% | 45,981 |
Oct 22, 2024 | 26.90 | 27.02 | 26.90 | 26.98 | 26.98 | 0.04% | 9,459 |
Oct 21, 2024 | 26.91 | 27.00 | 26.89 | 26.97 | 26.97 | 0.07% | 49,707 |
Oct 18, 2024 | 26.96 | 27.01 | 26.93 | 26.95 | 26.95 | 0.19% | 60,326 |
Oct 17, 2024 | 26.97 | 26.97 | 26.87 | 26.90 | 26.90 | 0.26% | 22,130 |
Oct 16, 2024 | 26.82 | 26.86 | 26.77 | 26.83 | 26.83 | -0.15% | 17,839 |
Oct 15, 2024 | 26.93 | 27.00 | 26.82 | 26.87 | 26.87 | -0.44% | 16,155 |
Oct 14, 2024 | 26.90 | 27.00 | 26.88 | 26.99 | 26.99 | 0.30% | 18,991 |
Oct 11, 2024 | 26.79 | 26.91 | 26.78 | 26.91 | 26.91 | 0.15% | 16,816 |
Oct 10, 2024 | 26.80 | 26.88 | 26.78 | 26.87 | 26.87 | -0.11% | 16,002 |
Oct 9, 2024 | 26.79 | 26.90 | 26.78 | 26.90 | 26.90 | 0.37% | 6,886 |
Oct 8, 2024 | 26.60 | 26.81 | 26.60 | 26.80 | 26.80 | 0.71% | 32,338 |
Oct 7, 2024 | 26.67 | 26.70 | 26.54 | 26.61 | 26.61 | -0.26% | 16,057 |
Oct 4, 2024 | 26.68 | 26.74 | 26.60 | 26.68 | 26.68 | 0.57% | 18,747 |
Oct 3, 2024 | 26.59 | 26.60 | 26.50 | 26.53 | 26.53 | -0.08% | 15,267 |
Oct 2, 2024 | 26.52 | 26.60 | 26.48 | 26.55 | 26.55 | 0.08% | 13,531 |
Oct 1, 2024 | 26.54 | 26.60 | 26.44 | 26.53 | 26.53 | -0.52% | 61,592 |
Sep 30, 2024 | 26.63 | 26.71 | 26.61 | 26.67 | 26.67 | -0.04% | 12,374 |
Sep 27, 2024 | 26.72 | 26.73 | 26.63 | 26.68 | 26.68 | -0.07% | 8,084 |
Sep 26, 2024 | 26.79 | 26.79 | 26.63 | 26.70 | 26.70 | 0.30% | 15,473 |
Sep 25, 2024 | 26.63 | 26.73 | 26.62 | 26.62 | 26.62 | - | 24,850 |
Sep 24, 2024 | 26.58 | 26.65 | 26.56 | 26.62 | 26.62 | 0.15% | 16,554 |
Sep 23, 2024 | 26.55 | 26.61 | 26.54 | 26.58 | 26.58 | 0.26% | 26,330 |
Sep 20, 2024 | 26.49 | 26.55 | 26.41 | 26.51 | 26.51 | -0.26% | 23,167 |
Sep 19, 2024 | 26.53 | 26.58 | 26.51 | 26.58 | 26.58 | 1.37% | 13,764 |
Sep 18, 2024 | 26.28 | 26.37 | 26.20 | 26.22 | 26.22 | -0.17% | 16,263 |
Sep 17, 2024 | 26.29 | 26.33 | 26.22 | 26.27 | 26.27 | 0.13% | 6,538 |
Sep 16, 2024 | 26.26 | 26.31 | 26.16 | 26.23 | 26.23 | -0.19% | 17,479 |
Sep 13, 2024 | 26.23 | 26.31 | 26.22 | 26.28 | 26.28 | 0.38% | 39,223 |
Sep 12, 2024 | 26.05 | 26.20 | 26.05 | 26.18 | 26.18 | 0.38% | 15,129 |
Sep 11, 2024 | 25.80 | 26.10 | 25.62 | 26.08 | 26.08 | 1.12% | 25,469 |
Sep 10, 2024 | 25.71 | 25.80 | 25.62 | 25.79 | 25.79 | 0.47% | 15,789 |
Sep 9, 2024 | 25.66 | 25.69 | 25.54 | 25.67 | 25.67 | 0.59% | 19,362 |
Sep 6, 2024 | 25.84 | 25.84 | 25.49 | 25.52 | 25.52 | -1.28% | 7,285 |
Sep 5, 2024 | 25.87 | 25.99 | 25.77 | 25.85 | 25.85 | - | 17,190 |
Sep 4, 2024 | 25.84 | 25.95 | 25.83 | 25.85 | 25.85 | -0.04% | 42,864 |
Sep 3, 2024 | 26.16 | 26.16 | 25.84 | 25.86 | 25.86 | -1.64% | 16,649 |
Aug 30, 2024 | 26.26 | 26.30 | 26.19 | 26.29 | 26.29 | 0.50% | 4,917 |
Aug 29, 2024 | 26.24 | 26.32 | 26.13 | 26.16 | 26.16 | 0.23% | 22,915 |
Aug 28, 2024 | 26.23 | 26.23 | 26.02 | 26.10 | 26.10 | -0.53% | 34,391 |
Aug 27, 2024 | 26.17 | 26.32 | 26.17 | 26.24 | 26.24 | 0.19% | 55,373 |
Aug 26, 2024 | 26.25 | 26.25 | 26.16 | 26.19 | 26.19 | -0.48% | 58,166 |
Aug 23, 2024 | 26.24 | 26.34 | 26.21 | 26.32 | 26.32 | 0.59% | 16,138 |
Aug 22, 2024 | 26.38 | 26.38 | 26.12 | 26.16 | 26.16 | -0.69% | 17,985 |
Aug 21, 2024 | 26.31 | 26.35 | 26.26 | 26.34 | 26.34 | 0.12% | 4,713 |
Aug 20, 2024 | 26.33 | 26.33 | 26.24 | 26.31 | 26.31 | -0.02% | 18,438 |
Aug 19, 2024 | 26.16 | 26.32 | 26.16 | 26.32 | 26.32 | 0.59% | 17,450 |
Aug 16, 2024 | 26.08 | 26.23 | 26.08 | 26.16 | 26.16 | - | 77,892 |
Aug 15, 2024 | 26.09 | 26.17 | 26.09 | 26.16 | 26.16 | 1.20% | 12,269 |
Aug 14, 2024 | 25.82 | 25.92 | 25.71 | 25.85 | 25.85 | 0.23% | 25,609 |
Aug 13, 2024 | 25.59 | 25.82 | 25.59 | 25.79 | 25.79 | 1.24% | 22,295 |
Aug 12, 2024 | 25.39 | 25.60 | 25.39 | 25.48 | 25.48 | 0.10% | 7,408 |
Aug 9, 2024 | 25.40 | 25.50 | 25.26 | 25.45 | 25.45 | 0.56% | 113,095 |
Aug 8, 2024 | 25.10 | 25.34 | 25.04 | 25.31 | 25.31 | 1.68% | 21,727 |
Aug 7, 2024 | 25.25 | 25.35 | 24.89 | 24.89 | 24.89 | -0.79% | 12,148 |
Aug 6, 2024 | 24.90 | 25.34 | 24.89 | 25.09 | 25.09 | 1.28% | 100,241 |
Aug 5, 2024 | 24.11 | 25.13 | 24.11 | 24.77 | 24.77 | -2.06% | 296,161 |
Aug 2, 2024 | 25.42 | 25.42 | 25.18 | 25.29 | 25.29 | -1.37% | 10,400 |
Aug 1, 2024 | 26.03 | 26.04 | 25.56 | 25.64 | 25.64 | -1.31% | 20,290 |
Jul 31, 2024 | 25.89 | 26.01 | 25.89 | 25.98 | 25.98 | 1.46% | 74,038 |
Jul 30, 2024 | 25.83 | 25.83 | 25.54 | 25.61 | 25.61 | -0.73% | 8,419 |
Jul 29, 2024 | 25.84 | 25.86 | 25.72 | 25.80 | 25.80 | 0.21% | 82,387 |
Jul 26, 2024 | 25.72 | 25.82 | 25.65 | 25.74 | 25.74 | 0.52% | 302,947 |
Jul 25, 2024 | 25.72 | 25.86 | 25.61 | 25.61 | 25.61 | -0.48% | 15,328 |
Jul 24, 2024 | 25.94 | 25.95 | 25.68 | 25.73 | 25.73 | -1.48% | 17,565 |
Jul 23, 2024 | 26.15 | 26.22 | 26.12 | 26.12 | 26.12 | -0.20% | 21,326 |
Jul 22, 2024 | 26.14 | 26.21 | 26.10 | 26.17 | 26.17 | 0.65% | 34,808 |
Jul 19, 2024 | 26.05 | 26.06 | 25.97 | 26.00 | 26.00 | -0.26% | 11,486 |
Jul 18, 2024 | 26.16 | 26.20 | 26.02 | 26.07 | 26.07 | -0.29% | 22,800 |
Jul 17, 2024 | 26.24 | 26.24 | 26.10 | 26.15 | 26.15 | -0.89% | 19,429 |
Jul 16, 2024 | 26.32 | 26.41 | 26.31 | 26.38 | 26.38 | 0.14% | 9,076 |
Jul 15, 2024 | 26.43 | 26.45 | 26.32 | 26.35 | 26.35 | -0.06% | 40,232 |
Jul 12, 2024 | 26.34 | 26.42 | 26.33 | 26.36 | 26.36 | 0.25% | 13,227 |
Jul 11, 2024 | 26.37 | 26.40 | 26.28 | 26.30 | 26.30 | -0.57% | 31,150 |
Jul 10, 2024 | 26.40 | 26.48 | 26.37 | 26.45 | 26.45 | 0.28% | 16,616 |
Jul 9, 2024 | 26.39 | 26.44 | 26.35 | 26.37 | 26.37 | -0.01% | 50,143 |
Jul 8, 2024 | 26.35 | 26.37 | 26.32 | 26.37 | 26.37 | 0.13% | 242,976 |
Jul 5, 2024 | 26.32 | 26.34 | 26.28 | 26.34 | 26.34 | 0.32% | 26,382 |