FT Vest Emerging Markets Buffer ETF - December (TDEC)
BATS: TDEC · Real-Time Price · USD
24.54
-0.23 (-0.93%)
Mar 12, 2026, 9:43 AM EDT - Market open
TDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 24.73 | 24.79 | 24.73 | 24.77 | 24.77 | 0.17% | 20,516 |
| Mar 10, 2026 | 24.75 | 24.99 | 24.70 | 24.73 | 24.73 | 0.26% | 36,641 |
| Mar 9, 2026 | 24.36 | 24.71 | 24.36 | 24.67 | 24.67 | 1.20% | 8,727 |
| Mar 6, 2026 | 24.31 | 24.44 | 24.29 | 24.37 | 24.37 | -0.32% | 13,644 |
| Mar 5, 2026 | 24.64 | 24.66 | 24.36 | 24.45 | 24.45 | -1.53% | 28,039 |
| Mar 4, 2026 | 24.70 | 24.92 | 24.63 | 24.83 | 24.83 | 0.65% | 11,271 |
| Mar 3, 2026 | 24.58 | 24.68 | 24.33 | 24.67 | 24.67 | -2.85% | 50,894 |
| Mar 2, 2026 | 25.38 | 25.43 | 25.23 | 25.40 | 25.39 | -0.96% | 56,734 |
| Feb 27, 2026 | 25.59 | 25.64 | 25.51 | 25.64 | 25.64 | 0.10% | 8,823 |
| Feb 26, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.65% | 5 |
| Feb 25, 2026 | 25.83 | 25.83 | 25.78 | 25.78 | 25.78 | 0.40% | 1,399 |
| Feb 24, 2026 | 25.67 | 25.73 | 25.66 | 25.68 | 25.68 | 0.62% | 9,858 |
| Feb 23, 2026 | 25.60 | 25.60 | 25.51 | 25.52 | 25.52 | -0.61% | 10,879 |
| Feb 20, 2026 | 25.49 | 25.68 | 25.49 | 25.68 | 25.68 | 1.08% | 34,376 |
| Feb 19, 2026 | 25.36 | 25.44 | 25.36 | 25.41 | 25.41 | -0.22% | 9,484 |
| Feb 18, 2026 | 25.53 | 25.54 | 25.44 | 25.46 | 25.46 | 0.16% | 16,557 |
| 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 |