FT Vest Emerging Markets Buffer ETF - December (TDEC)
BATS: TDEC · Real-Time Price · USD
20.50
-0.26 (-1.24%)
Mar 28, 2025, 4:00 PM EST - Market closed
TDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.57 | 20.57 | 20.50 | 20.50 | 20.50 | -1.24% | 5,503 |
| Mar 27, 2025 | 20.78 | 20.78 | 20.75 | 20.75 | 20.75 | 0.33% | 8,654 |
| Mar 26, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.43% | 30 |
| Mar 25, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.05% | 4,987 |
| Mar 24, 2025 | 20.78 | 20.81 | 20.78 | 20.79 | 20.79 | 0.24% | 4,987 |
| Mar 21, 2025 | 20.70 | 20.76 | 20.70 | 20.74 | 20.74 | -0.26% | 8,662 |
| Mar 20, 2025 | 20.78 | 20.79 | 20.78 | 20.79 | 20.79 | -0.58% | 1,331 |
| Mar 19, 2025 | 20.89 | 20.91 | 20.88 | 20.91 | 20.91 | 0.28% | 522 |
| Mar 18, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.24% | 103 |
| Mar 17, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.97% | 103 |
| Mar 14, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 1.23% | 325 |
| Mar 13, 2025 | 20.43 | 20.45 | 20.43 | 20.45 | 20.45 | -0.35% | 325 |
| Mar 12, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.37% | 188 |
| Mar 11, 2025 | 20.41 | 20.45 | 20.41 | 20.45 | 20.45 | 0.62% | 365,583 |
| Mar 10, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -1.64% | - |
| Mar 7, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.31% | - |
| Mar 6, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.40% | 665 |
| Mar 5, 2025 | 20.64 | 20.70 | 20.64 | 20.68 | 20.68 | 1.96% | 665 |
| Mar 4, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.42% | 85 |
| Mar 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.37% | 392 |
| Feb 28, 2025 | 20.25 | 20.28 | 20.23 | 20.28 | 20.28 | -1.00% | 4,440 |
| Feb 27, 2025 | 20.46 | 20.48 | 20.46 | 20.48 | 20.48 | -1.30% | 4,200 |
| Feb 26, 2025 | 20.76 | 20.76 | 20.69 | 20.75 | 20.75 | 0.77% | 3,029 |
| Feb 25, 2025 | 20.61 | 20.61 | 20.59 | 20.59 | 20.59 | 0.10% | 80,273 |
| Feb 24, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.88% | - |
| Feb 21, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.19% | - |
| Feb 20, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.56% | 3,902 |
| Feb 19, 2025 | 20.69 | 20.69 | 20.68 | 20.68 | 20.68 | -0.17% | 3,902 |
| Feb 18, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.39% | - |
| Feb 14, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.49% | 978 |
| Feb 13, 2025 | 20.42 | 20.53 | 20.42 | 20.53 | 20.53 | 0.40% | 978 |
| Feb 12, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.38% | 1 |
| Feb 11, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.20% | 94 |
| Feb 10, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.84% | - |
| Feb 7, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.05% | - |
| Feb 6, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.28% | 145 |
| Feb 5, 2025 | 20.23 | 20.23 | 20.20 | 20.20 | 20.20 | -0.13% | 145 |
| Feb 4, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 1.13% | 400 |
| Feb 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.32% | 400 |
| Jan 31, 2025 | 20.27 | 20.27 | 20.07 | 20.07 | 20.07 | -0.78% | 145 |
| Jan 30, 2025 | 20.17 | 20.22 | 20.17 | 20.22 | 20.22 | 1.03% | 249 |
| Jan 29, 2025 | 20.07 | 20.07 | 20.02 | 20.02 | 20.02 | 0.06% | 348 |
| Jan 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.47% | 7,316 |
| Jan 27, 2025 | 20.01 | 20.01 | 19.91 | 19.91 | 19.91 | -1.21% | 7,316 |
| Jan 24, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.36% | - |
| Jan 23, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.16% | 3,000 |
| Jan 22, 2025 | 20.06 | 20.09 | 20.02 | 20.05 | 20.05 | -0.10% | 3,000 |
| Jan 21, 2025 | 20.01 | 20.08 | 20.00 | 20.07 | 20.07 | 0.83% | 9,847 |
| Jan 17, 2025 | 19.92 | 19.95 | 19.91 | 19.91 | 19.91 | 0.57% | 3,602 |
| Jan 16, 2025 | 19.76 | 19.79 | 19.76 | 19.79 | 19.79 | 0.09% | 197 |