FT Vest Emerging Markets Buffer ETF - December (TDEC)
BATS: TDEC · Real-Time Price · USD
20.84
+0.10 (0.48%)
At close: May 9, 2025, 4:00 PM
20.84
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
TDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.20% | 1 |
| Apr 28, 2025 | 20.48 | 20.48 | 20.44 | 20.44 | 20.44 | -0.15% | 811 |
| Apr 25, 2025 | 20.46 | 20.47 | 20.46 | 20.47 | 20.47 | 0.12% | 1,202 |
| Apr 24, 2025 | 20.46 | 20.65 | 20.45 | 20.45 | 20.45 | 0.74% | 3,600 |
| Apr 23, 2025 | 20.34 | 20.42 | 20.29 | 20.29 | 20.29 | 0.89% | 2,681 |
| Apr 22, 2025 | 20.20 | 20.21 | 20.11 | 20.11 | 20.11 | 1.13% | 3,002 |
| Apr 21, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.06% | 70 |
| Apr 17, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.47% | - |
| Apr 16, 2025 | 19.93 | 19.93 | 19.81 | 19.81 | 19.81 | -0.78% | 3,573 |
| Apr 15, 2025 | 20.05 | 20.07 | 19.96 | 19.96 | 19.96 | -0.05% | 12,854 |
| Apr 14, 2025 | 19.99 | 19.99 | 19.97 | 19.97 | 19.97 | 0.75% | 101 |
| Apr 11, 2025 | 19.72 | 19.83 | 19.72 | 19.83 | 19.83 | 2.13% | 5,461 |
| Apr 10, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -1.38% | 11 |
| Apr 9, 2025 | 18.78 | 19.68 | 18.76 | 19.68 | 19.68 | 4.93% | 7,335 |
| Apr 8, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -1.34% | 73 |
| Apr 7, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -2.52% | 26 |
| Apr 4, 2025 | 19.51 | 19.51 | 19.48 | 19.50 | 19.50 | -3.75% | 3,168 |
| Apr 3, 2025 | 20.33 | 20.33 | 20.26 | 20.26 | 20.26 | -1.44% | 1,790 |
| Apr 2, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.12% | 134 |
| Apr 1, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.21% | 400 |
| Mar 31, 2025 | 20.42 | 20.49 | 20.42 | 20.49 | 20.49 | -0.02% | 400 |
| 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 |