FT Vest Nasdaq-100 Buffer ETF - December (QDEC)

QDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	32.19	32.19	31.91	31.91	31.91	-1.15%	1,203
Mar 17, 2026	32.30	32.31	32.20	32.28	32.28	0.40%	26,436
Mar 16, 2026	32.11	32.19	32.09	32.15	32.15	0.88%	92,098
Mar 13, 2026	32.06	32.23	31.82	31.87	31.87	-0.47%	29,496
Mar 12, 2026	32.07	32.15	31.95	32.02	32.02	-1.20%	25,721
Mar 11, 2026	32.41	32.50	32.29	32.41	32.41	0.09%	48,188
Mar 10, 2026	32.35	32.57	32.32	32.38	32.38	0.12%	30,207
Mar 9, 2026	31.84	32.37	31.81	32.34	32.34	0.90%	16,365
Mar 6, 2026	32.16	32.31	32.05	32.05	32.05	-1.17%	29,218
Mar 5, 2026	32.35	32.50	32.19	32.43	32.43	-0.28%	25,070
Mar 4, 2026	32.31	32.57	32.27	32.52	32.52	1.09%	21,518
Mar 3, 2026	31.96	32.23	31.83	32.17	32.17	-0.71%	39,521
Mar 2, 2026	32.18	32.46	32.18	32.40	32.40	0.15%	31,698
Feb 27, 2026	32.16	32.40	32.16	32.35	32.35	-0.31%	52,159
Feb 26, 2026	32.60	32.60	32.25	32.45	32.45	-0.67%	67,697
Feb 25, 2026	32.45	32.67	32.45	32.67	32.67	0.90%	107,646
Feb 24, 2026	32.21	32.41	32.10	32.38	32.38	0.68%	206,315
Feb 23, 2026	32.31	32.31	32.07	32.16	32.16	-0.62%	65,544
Feb 20, 2026	32.17	32.43	32.17	32.36	32.36	0.59%	24,695
Feb 19, 2026	32.18	32.27	32.10	32.17	32.17	-0.31%	140,277
Feb 18, 2026	32.16	32.43	32.15	32.27	32.27	0.52%	41,349
Feb 17, 2026	32.02	32.19	31.87	32.10	32.10	-0.02%	46,126
Feb 13, 2026	32.04	32.29	32.04	32.11	32.11	-0.09%	53,478
Feb 12, 2026	32.63	32.63	32.09	32.14	32.14	-1.35%	34,076
Feb 11, 2026	32.59	32.62	32.39	32.58	32.58	0.30%	29,596
Feb 10, 2026	32.62	32.64	32.48	32.48	32.48	-0.39%	45,502
Feb 9, 2026	32.36	32.63	32.36	32.61	32.61	0.49%	67,595
Feb 6, 2026	32.08	32.45	32.02	32.45	32.45	1.41%	39,736
Feb 5, 2026	31.98	32.21	31.91	32.00	32.00	-0.84%	42,183
Feb 4, 2026	32.49	32.55	32.07	32.27	32.27	-1.13%	78,413
Feb 3, 2026	32.93	32.93	32.43	32.64	32.64	-0.91%	32,811
Feb 2, 2026	32.68	32.98	32.68	32.94	32.94	0.46%	22,230
Jan 30, 2026	32.89	33.08	32.69	32.79	32.79	-0.76%	58,383
Jan 29, 2026	33.05	33.06	32.64	33.04	33.04	-0.27%	38,700
Jan 28, 2026	33.21	33.21	33.05	33.13	33.13	0.15%	25,043
Jan 27, 2026	33.03	33.11	32.98	33.08	33.08	0.49%	67,080
Jan 26, 2026	32.88	32.99	32.84	32.92	32.92	0.21%	187,512
Jan 23, 2026	32.75	32.92	32.75	32.85	32.85	0.34%	31,211
Jan 22, 2026	32.82	32.85	32.68	32.74	32.74	0.37%	82,476
Jan 21, 2026	32.34	32.75	32.32	32.62	32.62	0.90%	52,292
Jan 20, 2026	32.39	32.52	32.26	32.33	32.33	-1.19%	21,225
Jan 16, 2026	32.84	32.84	32.67	32.72	32.72	-0.15%	46,648
Jan 15, 2026	32.95	32.95	32.67	32.77	32.77	0.06%	65,156
Jan 14, 2026	32.78	32.90	32.51	32.75	32.75	-0.49%	48,105
Jan 13, 2026	32.92	32.96	32.81	32.91	32.91	-0.03%	47,126
Jan 12, 2026	32.78	32.97	32.73	32.92	32.92	0.11%	24,452
Jan 9, 2026	32.70	33.10	32.66	32.89	32.89	0.38%	92,522
Jan 8, 2026	32.78	32.78	32.60	32.76	32.76	-0.18%	202,710
Jan 7, 2026	32.76	33.07	32.76	32.82	32.82	0.03%	224,499
Jan 6, 2026	32.64	33.15	32.61	32.81	32.81	0.55%	310,570

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.