FT Vest Emerging Markets Buffer ETF - December (TDEC)
BATS: TDEC · Real-Time Price · USD
20.68
-0.04 (-0.17%)
Feb 19, 2025, 4:00 PM EST - Market closed
TDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 19.78 | 19.80 | 19.75 | 19.78 | 19.78 | 0.87% | 5,380 |
| Jan 14, 2025 | 19.63 | 19.63 | 19.61 | 19.61 | 19.61 | 0.67% | 7,140 |
| Jan 13, 2025 | 19.48 | 19.51 | 19.45 | 19.48 | 19.48 | -0.69% | 6,995 |
| Jan 10, 2025 | 19.71 | 19.77 | 19.57 | 19.61 | 19.61 | -0.93% | 46,183 |
| Jan 8, 2025 | 19.81 | 19.81 | 19.80 | 19.80 | 19.80 | -0.40% | 919 |
| Jan 7, 2025 | 19.98 | 19.98 | 19.88 | 19.88 | 19.88 | -0.43% | 5,950 |
| Jan 6, 2025 | 20.10 | 20.10 | 19.96 | 19.96 | 19.96 | 0.02% | 100 |
| Jan 3, 2025 | 19.97 | 19.97 | 19.96 | 19.96 | 19.96 | 0.64% | 25,216 |
| Jan 2, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.21% | - |
| Dec 31, 2024 | 19.86 | 19.87 | 19.86 | 19.87 | 19.87 | -0.19% | 4,000 |
| Dec 30, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.53% | 4 |
| Dec 27, 2024 | 20.04 | 20.05 | 20.02 | 20.02 | 20.02 | -0.09% | 834 |
| Dec 26, 2024 | 20.04 | 20.07 | 20.03 | 20.03 | 20.03 | -0.11% | 61,101 |
| Dec 24, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.23% | 9,100 |