FT Vest Emerging Markets Buffer ETF - December (TDEC)
BATS: TDEC · Real-Time Price · USD
23.53
+0.04 (0.17%)
Oct 27, 2025, 4:00 PM EDT - Market closed
TDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.17% | 3 |
| Oct 24, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.09% | 4 |
| Oct 23, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.21% | - |
| Oct 22, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.06% | - |
| Oct 21, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.09% | - |
| Oct 20, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.39% | 4 |
| Oct 17, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.15% | 5 |
| Oct 16, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.05% | - |
| Oct 15, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.43% | - |
| Oct 14, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.45% | 24,959 |
| Oct 13, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.10% | 1 |
| Oct 10, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -1.41% | 3 |
| Oct 9, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.17% | 127 |
| Oct 8, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.13% | - |
| Oct 7, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.13% | - |
| Oct 6, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.09% | 1 |
| Oct 3, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.09% | 3 |
| Oct 2, 2025 | 23.34 | 23.37 | 23.33 | 23.37 | 23.37 | 0.04% | 2,001 |
| Oct 1, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.17% | - |
| Sep 30, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.15% | - |
| Sep 29, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.22% | 1 |
| Sep 26, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.06% | 43 |
| Sep 25, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.04% | - |
| Sep 24, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.06% | - |
| Sep 23, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.02% | - |
| Sep 22, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.09% | 1 |
| Sep 19, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.06% | 3 |
| Sep 18, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.13% | - |
| Sep 17, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.15% | - |
| Sep 16, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.13% | - |
| Sep 15, 2025 | 23.16 | 23.21 | 23.16 | 23.21 | 23.21 | 0.19% | 3,356 |
| Sep 12, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.02% | 3 |
| Sep 11, 2025 | 23.14 | 23.16 | 23.14 | 23.16 | 23.16 | 0.46% | 235 |
| Sep 10, 2025 | 23.03 | 23.06 | 23.03 | 23.06 | 23.06 | 0.26% | 1,000 |
| Sep 9, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.26% | - |
| Sep 8, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.44% | 1 |
| Sep 5, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.68% | 3 |
| Sep 4, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.15% | - |
| Sep 3, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.19% | 1 |
| Sep 2, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - | 1 |
| Aug 29, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.22% | 3 |
| Aug 28, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.18% | 569 |
| Aug 27, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.26% | - |
| Aug 26, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.17% | 3 |
| Aug 25, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.23% | 1 |
| Aug 22, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 1.06% | 3 |
| Aug 21, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.13% | - |
| Aug 20, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.04% | - |
| Aug 19, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.48% | 3,997 |
| Aug 18, 2025 | 22.69 | 22.74 | 22.69 | 22.74 | 22.74 | 0.38% | 3,997 |