FT Vest Nasdaq-100 Buffer ETF - December (QDEC)
BATS: QDEC · Real-Time Price · USD
26.70
-0.05 (-0.19%)
Mar 27, 2025, 4:00 PM EST - Market closed
QDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2025 | 26.49 | 26.75 | 26.47 | 26.58 | 26.58 | -0.24% | 23,224 |
| Mar 19, 2025 | 26.44 | 26.77 | 26.42 | 26.64 | 26.64 | 1.25% | 35,779 |
| Mar 18, 2025 | 26.48 | 26.51 | 26.30 | 26.31 | 26.31 | -1.20% | 9,366 |
| Mar 17, 2025 | 26.53 | 26.77 | 26.53 | 26.63 | 26.63 | 0.34% | 6,252 |
| Mar 14, 2025 | 26.31 | 26.60 | 26.31 | 26.54 | 26.54 | 1.84% | 34,688 |
| Mar 13, 2025 | 26.34 | 26.40 | 26.02 | 26.06 | 26.06 | -1.49% | 45,329 |
| Mar 12, 2025 | 26.54 | 26.58 | 26.28 | 26.46 | 26.46 | 1.01% | 10,905 |
| Mar 11, 2025 | 26.20 | 26.48 | 26.07 | 26.19 | 26.19 | -0.23% | 83,607 |
| Mar 10, 2025 | 26.62 | 26.62 | 26.10 | 26.25 | 26.25 | -2.71% | 45,067 |
| Mar 7, 2025 | 26.75 | 27.05 | 26.63 | 26.98 | 26.98 | 0.37% | 12,500 |
| Mar 6, 2025 | 27.07 | 27.19 | 26.79 | 26.88 | 26.88 | -1.93% | 261,015 |
| Mar 5, 2025 | 27.20 | 27.43 | 26.98 | 27.41 | 27.41 | 0.99% | 35,087 |
| Mar 4, 2025 | 27.08 | 27.41 | 26.84 | 27.14 | 27.14 | -0.14% | 98,022 |
| Mar 3, 2025 | 27.68 | 27.94 | 27.04 | 27.18 | 27.18 | -1.24% | 42,958 |
| Feb 28, 2025 | 27.25 | 27.68 | 27.18 | 27.52 | 27.52 | 0.81% | 269,599 |
| Feb 27, 2025 | 27.93 | 27.93 | 27.29 | 27.30 | 27.30 | -1.59% | 54,734 |
| Feb 26, 2025 | 27.80 | 27.99 | 27.67 | 27.74 | 27.74 | 0.14% | 471,592 |
| Feb 25, 2025 | 27.91 | 27.92 | 27.64 | 27.70 | 27.70 | -1.00% | 31,984 |
| Feb 24, 2025 | 28.22 | 28.22 | 27.98 | 27.98 | 27.98 | -0.67% | 35,395 |
| Feb 21, 2025 | 28.58 | 28.58 | 28.13 | 28.17 | 28.17 | -0.91% | 48,594 |
| Feb 20, 2025 | 28.50 | 28.53 | 28.35 | 28.43 | 28.43 | -0.39% | 1,698,379 |
| Feb 19, 2025 | 28.52 | 28.62 | 28.45 | 28.54 | 28.54 | 0.21% | 31,522 |
| Feb 18, 2025 | 28.53 | 28.54 | 28.43 | 28.48 | 28.48 | 0.04% | 33,287 |
| Feb 14, 2025 | 28.40 | 28.56 | 28.40 | 28.47 | 28.47 | 0.04% | 29,069 |
| Feb 13, 2025 | 28.26 | 28.49 | 28.26 | 28.46 | 28.46 | 0.81% | 47,736 |
| Feb 12, 2025 | 28.09 | 28.26 | 28.03 | 28.23 | 28.23 | 0.11% | 53,424 |
| Feb 11, 2025 | 28.12 | 28.27 | 28.12 | 28.20 | 28.20 | -0.18% | 34,976 |
| Feb 10, 2025 | 28.17 | 28.28 | 28.16 | 28.25 | 28.25 | 0.71% | 41,883 |
| Feb 7, 2025 | 28.27 | 28.34 | 27.99 | 28.05 | 28.05 | -0.67% | 62,911 |
| Feb 6, 2025 | 28.19 | 28.30 | 28.09 | 28.24 | 28.24 | 0.25% | 143,502 |
| Feb 5, 2025 | 27.99 | 28.21 | 27.94 | 28.17 | 28.17 | 0.32% | 61,041 |
| Feb 4, 2025 | 27.90 | 28.10 | 27.88 | 28.08 | 28.08 | 0.79% | 97,640 |
| Feb 3, 2025 | 27.66 | 27.95 | 27.60 | 27.86 | 27.86 | -0.43% | 87,505 |
| Jan 31, 2025 | 28.11 | 28.25 | 27.91 | 27.98 | 27.98 | -0.04% | 44,789 |
| Jan 30, 2025 | 27.99 | 28.10 | 27.84 | 27.99 | 27.99 | 0.21% | 165,801 |
| Jan 29, 2025 | 28.04 | 28.04 | 27.79 | 27.93 | 27.93 | -0.14% | 142,177 |
| Jan 28, 2025 | 27.78 | 28.01 | 27.63 | 27.97 | 27.97 | 0.94% | 88,797 |
| Jan 27, 2025 | 27.68 | 27.81 | 27.57 | 27.71 | 27.71 | -1.77% | 120,179 |
| Jan 24, 2025 | 28.25 | 28.29 | 28.13 | 28.21 | 28.21 | -0.07% | 80,890 |
| Jan 23, 2025 | 28.15 | 28.26 | 28.13 | 28.23 | 28.23 | -0.07% | 154,600 |
| Jan 22, 2025 | 28.23 | 28.32 | 28.22 | 28.25 | 28.25 | 0.71% | 47,632 |
| Jan 21, 2025 | 27.94 | 28.10 | 27.89 | 28.05 | 28.05 | 0.39% | 150,375 |
| Jan 17, 2025 | 27.97 | 28.01 | 27.88 | 27.94 | 27.94 | 0.98% | 146,764 |
| Jan 16, 2025 | 27.85 | 27.85 | 27.67 | 27.67 | 27.67 | -0.29% | 122,803 |