FT Vest Emerging Markets Buffer ETF - December (TDEC)
BATS: TDEC · Real-Time Price · USD
25.42
0.00 (0.00%)
Feb 17, 2026, 4:00 PM EST - Market open
TDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 25.40 | 25.47 | 25.28 | 25.42 | 25.42 | -0.01% | 52,502 |
| Feb 13, 2026 | 25.26 | 25.49 | 25.26 | 25.42 | 25.42 | 0.21% | 44,649 |
| Feb 12, 2026 | 25.56 | 25.56 | 25.37 | 25.37 | 25.37 | -0.65% | 26,588 |
| Feb 11, 2026 | 25.48 | 25.54 | 25.46 | 25.54 | 25.54 | 0.42% | 3,468 |
| Feb 10, 2026 | 25.40 | 25.50 | 25.39 | 25.43 | 25.43 | -0.08% | 166,545 |
| Feb 9, 2026 | 25.39 | 25.48 | 25.39 | 25.45 | 25.45 | 0.39% | 13,863 |
| Feb 6, 2026 | 25.20 | 25.35 | 25.20 | 25.35 | 25.35 | 1.53% | 779 |
| Feb 5, 2026 | 25.10 | 25.10 | 24.92 | 24.97 | 24.97 | -0.26% | 3,235 |
| Feb 4, 2026 | 25.22 | 25.23 | 24.99 | 25.04 | 25.03 | -0.65% | 19,343 |
| Feb 3, 2026 | 25.31 | 25.31 | 25.08 | 25.20 | 25.20 | 0.11% | 8,238 |
| Feb 2, 2026 | 25.11 | 25.20 | 25.11 | 25.17 | 25.17 | 0.30% | 3,988 |
| Jan 30, 2026 | 25.30 | 25.30 | 25.07 | 25.10 | 25.10 | -0.95% | 68,744 |
| Jan 29, 2026 | 25.28 | 25.35 | 25.28 | 25.34 | 25.33 | -0.31% | 4,540 |
| Jan 28, 2026 | 25.54 | 25.54 | 25.30 | 25.41 | 25.41 | 0.23% | 3,652 |
| Jan 27, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.35 | 0.84% | 3,969 |
| Jan 26, 2026 | 25.14 | 25.15 | 25.13 | 25.15 | 25.14 | 0.08% | 550 |
| Jan 23, 2026 | 25.14 | 25.15 | 25.08 | 25.13 | 25.12 | 0.30% | 4,063 |
| Jan 22, 2026 | 25.00 | 25.10 | 25.00 | 25.05 | 25.05 | 0.50% | 12,429 |
| Jan 21, 2026 | 24.82 | 24.96 | 24.82 | 24.93 | 24.93 | 0.99% | 5,895 |
| Jan 20, 2026 | 24.77 | 24.77 | 24.68 | 24.68 | 24.68 | -0.58% | 2,969 |
| Jan 16, 2026 | 24.94 | 24.94 | 24.82 | 24.82 | 24.82 | -0.23% | 4,363 |
| Jan 15, 2026 | 24.97 | 24.99 | 24.88 | 24.88 | 24.88 | 0.19% | 8,144 |
| Jan 14, 2026 | 24.73 | 24.85 | 24.73 | 24.83 | 24.83 | 0.17% | 5,283 |
| Jan 13, 2026 | 24.78 | 24.83 | 24.75 | 24.79 | 24.79 | -0.59% | 3,598 |
| Jan 12, 2026 | 24.86 | 24.94 | 24.86 | 24.94 | 24.94 | 0.92% | 1,362 |
| Jan 9, 2026 | 24.60 | 24.72 | 24.60 | 24.71 | 24.71 | 0.29% | 3,578 |
| Jan 8, 2026 | 24.64 | 24.65 | 24.64 | 24.64 | 24.64 | -0.03% | 1,220 |
| Jan 7, 2026 | 24.68 | 24.68 | 24.63 | 24.65 | 24.65 | -0.30% | 8,449 |
| Jan 6, 2026 | 24.64 | 24.75 | 24.64 | 24.72 | 24.72 | 0.52% | 2,126 |
| Jan 5, 2026 | 24.59 | 24.63 | 24.59 | 24.60 | 24.59 | 0.45% | 2,887 |
| Jan 2, 2026 | 24.36 | 24.52 | 24.36 | 24.49 | 24.49 | 1.51% | 3,388 |
| Dec 31, 2025 | 24.19 | 24.19 | 24.09 | 24.12 | 24.12 | -0.19% | 5,401 |
| Dec 30, 2025 | 24.16 | 24.21 | 24.14 | 24.17 | 24.17 | 0.27% | 12,377 |
| Dec 29, 2025 | 24.01 | 24.10 | 23.98 | 24.10 | 24.10 | 0.21% | 6,758 |
| Dec 26, 2025 | 23.98 | 24.07 | 23.98 | 24.05 | 24.05 | 0.56% | 14,031 |
| Dec 24, 2025 | 23.94 | 24.02 | 23.92 | 23.92 | 23.92 | 0.15% | 16,902 |
| Dec 23, 2025 | 23.86 | 24.11 | 23.79 | 23.88 | 23.88 | 0.30% | 133,837 |
| Dec 22, 2025 | 23.80 | 23.84 | 23.78 | 23.81 | 23.81 | 0.01% | 10,441 |
| Dec 19, 2025 | 23.79 | 23.83 | 23.78 | 23.81 | 23.81 | 0.11% | 9,333 |
| Dec 18, 2025 | 23.81 | 23.81 | 23.73 | 23.78 | 23.78 | 0.03% | 2,800 |
| Dec 17, 2025 | 23.81 | 23.81 | 23.77 | 23.77 | 23.77 | -0.06% | 1,298 |
| Dec 16, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.01% | 7,563 |
| Dec 15, 2025 | 23.79 | 23.79 | 23.78 | 23.79 | 23.79 | 0.11% | 2,848 |
| Dec 12, 2025 | 23.81 | 23.81 | 23.77 | 23.77 | 23.77 | 0.02% | 322 |
| Dec 11, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.02% | - |
| Dec 10, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.76 | 0.10% | - |
| Dec 9, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.03% | - |
| Dec 8, 2025 | 23.75 | 23.75 | 23.74 | 23.74 | 23.74 | 0.01% | 2,500 |
| Dec 5, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.09% | 1 |
| Dec 4, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.03% | - |