FT Vest Emerging Markets Buffer ETF - December (TDEC)
BATS: TDEC · Real-Time Price · USD
25.58
-0.66 (-2.50%)
Jun 5, 2026, 4:00 PM EDT - Market closed
TDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 25.84 | 25.84 | 25.58 | 25.58 | 25.58 | -2.50% | 2,395 |
| Jun 4, 2026 | 26.17 | 26.24 | 26.17 | 26.24 | 26.24 | -0.33% | 287 |
| Jun 3, 2026 | 26.17 | 26.34 | 26.17 | 26.33 | 26.33 | -0.33% | 818 |
| Jun 2, 2026 | 26.37 | 26.42 | 26.35 | 26.41 | 26.41 | 0.18% | 7,117 |
| Jun 1, 2026 | 26.35 | 26.37 | 26.35 | 26.37 | 26.37 | 0.63% | 422 |
| May 29, 2026 | 26.28 | 26.28 | 26.20 | 26.20 | 26.20 | -0.16% | 1,739 |
| May 28, 2026 | 26.28 | 26.28 | 26.21 | 26.24 | 26.24 | -0.06% | 946 |
| May 27, 2026 | 26.27 | 26.27 | 26.26 | 26.26 | 26.26 | -0.08% | 343 |
| May 26, 2026 | 26.28 | 26.28 | 26.26 | 26.28 | 26.28 | 1.11% | 1,180 |
| May 22, 2026 | 26.03 | 26.08 | 25.99 | 25.99 | 25.99 | -0.15% | 1,651 |
| May 21, 2026 | 25.94 | 26.07 | 25.94 | 26.03 | 26.03 | 0.30% | 22,489 |
| May 20, 2026 | 25.79 | 25.95 | 25.79 | 25.95 | 25.95 | 0.64% | 16,397 |
| May 19, 2026 | 25.73 | 25.83 | 25.69 | 25.79 | 25.79 | -0.59% | 31,638 |
| May 18, 2026 | 25.96 | 25.96 | 25.86 | 25.94 | 25.94 | 0.08% | 41,857 |
| May 15, 2026 | 25.96 | 25.96 | 25.92 | 25.92 | 25.92 | -1.27% | 610 |
| May 14, 2026 | 26.23 | 26.25 | 26.23 | 26.25 | 26.25 | 0.02% | 396 |
| May 13, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.65% | 55 |
| May 12, 2026 | 26.10 | 26.10 | 25.98 | 26.08 | 26.08 | -1.05% | 1,579 |
| May 11, 2026 | 26.37 | 26.37 | 26.35 | 26.35 | 26.35 | -0.11% | 3,864 |
| May 8, 2026 | 26.40 | 26.49 | 26.38 | 26.38 | 26.38 | 0.27% | 11,275 |
| May 7, 2026 | 26.34 | 26.34 | 26.31 | 26.31 | 26.31 | -0.31% | 400 |
| May 6, 2026 | 26.36 | 26.39 | 26.36 | 26.39 | 26.39 | 0.95% | 981 |
| May 5, 2026 | 26.12 | 26.15 | 26.12 | 26.15 | 26.15 | 0.84% | 184 |
| May 4, 2026 | 26.01 | 26.02 | 25.93 | 25.93 | 25.93 | 0.15% | 800 |
| May 1, 2026 | 25.96 | 25.97 | 25.89 | 25.89 | 25.89 | -0.16% | 2,335 |
| Apr 30, 2026 | 25.71 | 25.93 | 25.71 | 25.93 | 25.93 | 0.98% | 871 |
| Apr 29, 2026 | 25.81 | 25.81 | 25.66 | 25.68 | 25.68 | -0.28% | 4,121 |
| Apr 28, 2026 | 25.73 | 25.77 | 25.73 | 25.75 | 25.75 | -0.42% | 1,454 |
| Apr 27, 2026 | 25.84 | 25.86 | 25.82 | 25.86 | 25.86 | 0.08% | 3,391 |
| Apr 24, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.92% | 225 |
| Apr 23, 2026 | 25.75 | 25.75 | 25.57 | 25.61 | 25.61 | -0.79% | 4,753 |
| Apr 22, 2026 | 25.72 | 25.81 | 25.72 | 25.81 | 25.81 | 0.80% | 2,907 |
| Apr 21, 2026 | 25.78 | 25.78 | 25.61 | 25.61 | 25.61 | -0.68% | 4,041 |
| Apr 20, 2026 | 25.68 | 25.80 | 25.68 | 25.78 | 25.78 | -0.19% | 4,368 |
| Apr 17, 2026 | 25.90 | 25.90 | 25.83 | 25.83 | 25.83 | 0.81% | 13,477 |
| Apr 16, 2026 | 25.62 | 25.62 | 25.59 | 25.62 | 25.62 | 0.19% | 342 |
| Apr 15, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.06% | 180 |
| Apr 14, 2026 | 25.55 | 25.62 | 25.54 | 25.59 | 25.59 | 0.80% | 3,332 |
| Apr 13, 2026 | 25.16 | 25.39 | 25.16 | 25.39 | 25.39 | 0.56% | 616 |
| Apr 10, 2026 | 25.28 | 25.29 | 25.23 | 25.25 | 25.25 | 0.20% | 18,698 |
| Apr 9, 2026 | 25.01 | 25.24 | 25.01 | 25.20 | 25.20 | 0.06% | 1,649 |
| Apr 8, 2026 | 25.32 | 25.32 | 25.09 | 25.18 | 25.18 | 2.86% | 7,333 |
| Apr 7, 2026 | 24.46 | 24.48 | 24.25 | 24.48 | 24.48 | 0.37% | 8,369 |
| Apr 6, 2026 | 24.40 | 24.40 | 24.35 | 24.39 | 24.39 | 0.54% | 6,071 |
| Apr 2, 2026 | 24.14 | 24.26 | 24.14 | 24.26 | 24.26 | -0.79% | 15,524 |
| Apr 1, 2026 | 24.57 | 24.57 | 24.45 | 24.45 | 24.45 | 0.44% | 4,393 |
| Mar 31, 2026 | 23.86 | 24.34 | 23.86 | 24.34 | 24.34 | 2.80% | 11,844 |
| Mar 30, 2026 | 23.72 | 23.77 | 23.68 | 23.68 | 23.68 | -0.39% | 3,151 |
| Mar 27, 2026 | 23.78 | 23.78 | 23.77 | 23.77 | 23.77 | -0.21% | 14,003 |
| Mar 26, 2026 | 23.96 | 23.96 | 23.83 | 23.83 | 23.83 | -2.32% | 3,569 |