FT Vest Emerging Markets Buffer ETF - December (TDEC)
BATS: TDEC · Real-Time Price · USD
22.11
-0.03 (-0.14%)
Jul 11, 2025, 4:00 PM - Market closed
TDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 22.09 | 22.11 | 22.09 | 22.11 | 22.11 | -0.14% | 253,034 |
| Jul 10, 2025 | 22.17 | 22.17 | 22.14 | 22.14 | 22.14 | 0.16% | 1,001 |
| Jul 9, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.02% | 50 |
| Jul 8, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.41% | 50 |
| Jul 7, 2025 | 22.08 | 22.08 | 22.02 | 22.02 | 22.02 | -0.83% | 1,057 |
| Jul 3, 2025 | 22.18 | 22.20 | 22.18 | 22.20 | 22.20 | 0.29% | 2,000 |
| Jul 2, 2025 | 22.16 | 22.16 | 22.14 | 22.14 | 22.14 | 0.20% | 262 |
| Jul 1, 2025 | 22.07 | 22.10 | 22.07 | 22.10 | 22.10 | 0.20% | 267 |
| Jun 30, 2025 | 22.02 | 22.06 | 21.99 | 22.05 | 22.05 | 0.28% | 4,218 |
| Jun 27, 2025 | 22.04 | 22.04 | 21.99 | 21.99 | 21.99 | -0.27% | 419 |
| Jun 26, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.41% | - |
| Jun 25, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.06% | 2,145 |
| Jun 24, 2025 | 21.85 | 21.95 | 21.85 | 21.95 | 21.95 | 1.71% | 2,145 |
| Jun 23, 2025 | 21.51 | 21.58 | 21.51 | 21.58 | 21.58 | 0.53% | 3,263 |
| Jun 20, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.33% | 3 |
| Jun 18, 2025 | 21.56 | 21.60 | 21.53 | 21.53 | 21.53 | -0.02% | 495,773 |
| Jun 17, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.97% | 1 |
| Jun 16, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.94% | 1 |
| Jun 13, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -1.23% | 3 |
| Jun 12, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.09% | 204 |
| Jun 11, 2025 | 21.85 | 21.85 | 21.80 | 21.80 | 21.80 | 0.30% | 440 |
| Jun 10, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.30% | 40 |
| Jun 9, 2025 | 21.65 | 21.67 | 21.65 | 21.67 | 21.67 | 0.62% | 7,156 |
| Jun 6, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.33% | 38 |
| Jun 5, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.28% | 5 |
| Jun 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.91% | 5 |
| Jun 3, 2025 | 21.17 | 21.21 | 21.17 | 21.21 | 21.21 | 0.29% | 115 |
| Jun 2, 2025 | 21.13 | 21.15 | 21.13 | 21.15 | 21.15 | 0.36% | 252,524 |
| May 30, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.78% | 3 |
| May 29, 2025 | 21.25 | 21.25 | 21.24 | 21.24 | 21.24 | 0.33% | 150 |
| May 28, 2025 | 21.20 | 21.20 | 21.17 | 21.17 | 21.17 | -0.34% | 744 |
| May 27, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.20% | 5 |
| May 23, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.37% | 3 |
| May 22, 2025 | 21.24 | 21.24 | 21.20 | 21.20 | 21.20 | -0.25% | 169 |
| May 21, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.14% | - |
| May 20, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.11% | - |
| May 19, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.11% | 91 |
| May 16, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.02% | 3 |
| May 15, 2025 | 21.25 | 21.28 | 21.25 | 21.28 | 21.28 | -0.09% | 572 |
| May 14, 2025 | 21.37 | 21.37 | 21.29 | 21.30 | 21.30 | 0.40% | 408 |
| May 13, 2025 | 21.19 | 21.22 | 21.19 | 21.22 | 21.22 | 0.31% | 279 |
| May 12, 2025 | 21.11 | 21.15 | 21.11 | 21.15 | 21.15 | 1.49% | 485 |
| May 9, 2025 | 20.91 | 20.91 | 20.84 | 20.84 | 20.84 | 0.48% | 4,509 |
| May 8, 2025 | 20.77 | 20.78 | 20.74 | 20.74 | 20.74 | -0.14% | 1,839 |
| May 7, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.67% | 379 |
| May 6, 2025 | 20.92 | 20.92 | 20.91 | 20.91 | 20.91 | -0.31% | 379 |
| May 5, 2025 | 21.03 | 21.03 | 20.98 | 20.98 | 20.98 | 0.43% | 1,072 |
| May 2, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 1.84% | 3 |
| May 1, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.02% | 479 |
| Apr 30, 2025 | 20.46 | 20.51 | 20.46 | 20.51 | 20.51 | 0.16% | 479 |