FT Vest Emerging Markets Buffer ETF - December (TDEC)
BATS: TDEC · Real-Time Price · USD
27.39
-0.05 (-0.20%)
At close: Oct 12, 2026, 4:00 PM EDT
27.39
0.00 (0.00%)
After-hours: Oct 12, 2026, 6:30 PM EDT
TDEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 27.41 | 27.42 | 27.34 | 27.39 | 27.39 | -0.20% | 8,736 |
| Oct 9, 2026 | 27.39 | 27.44 | 27.39 | 27.44 | 27.44 | 0.50% | 1,014 |
| Oct 8, 2026 | 27.39 | 27.39 | 27.30 | 27.30 | 27.30 | -0.56% | 5,531 |
| Oct 7, 2026 | 27.49 | 27.50 | 27.46 | 27.46 | 27.46 | -0.34% | 734 |
| Oct 6, 2026 | 27.60 | 27.61 | 27.55 | 27.55 | 27.55 | -0.01% | 6,445 |
| Oct 5, 2026 | 27.54 | 27.55 | 27.54 | 27.55 | 27.55 | 0.50% | 2,563 |
| Oct 2, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.41 | 0.36% | 125 |
| Oct 1, 2026 | 27.26 | 27.37 | 27.26 | 27.32 | 27.32 | 0.15% | 904 |
| Sep 30, 2026 | 27.32 | 27.33 | 27.23 | 27.28 | 27.28 | -0.25% | 7,870 |
| Sep 29, 2026 | 27.28 | 27.35 | 27.28 | 27.35 | 27.35 | 0.16% | 349 |
| Sep 28, 2026 | 27.30 | 27.35 | 27.30 | 27.30 | 27.30 | -0.30% | 1,038 |
| Sep 25, 2026 | 27.43 | 27.43 | 27.38 | 27.38 | 27.38 | 0.38% | 554 |
| Sep 24, 2026 | 27.31 | 27.31 | 27.21 | 27.28 | 27.28 | -0.33% | 2,679 |
| Sep 23, 2026 | 27.36 | 27.37 | 27.31 | 27.37 | 27.37 | -0.35% | 925 |
| Sep 22, 2026 | 27.46 | 27.47 | 27.41 | 27.47 | 27.47 | 0.31% | 1,385 |
| Sep 21, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 0.54% | 560 |
| Sep 18, 2026 | 27.09 | 27.23 | 27.09 | 27.23 | 27.23 | 0.15% | 357 |
| Sep 17, 2026 | 27.16 | 27.21 | 27.16 | 27.19 | 27.19 | 0.80% | 821 |
| Sep 16, 2026 | 26.93 | 26.98 | 26.93 | 26.98 | 26.98 | -0.05% | 188 |
| Sep 15, 2026 | 26.94 | 26.99 | 26.94 | 26.99 | 26.99 | -0.14% | 1,476 |
| Sep 14, 2026 | 27.09 | 27.09 | 27.03 | 27.03 | 27.03 | -0.92% | 235 |
| Sep 11, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.56% | 476 |
| Sep 10, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.70% | 273 |
| Sep 9, 2026 | 27.29 | 27.35 | 27.26 | 27.32 | 27.32 | -0.07% | 4,402 |
| Sep 8, 2026 | 27.33 | 27.34 | 27.33 | 27.34 | 27.34 | -0.06% | 280 |
| Sep 4, 2026 | 27.40 | 27.40 | 27.35 | 27.35 | 27.35 | 0.31% | 628 |
| Sep 3, 2026 | 27.24 | 27.27 | 27.24 | 27.27 | 27.27 | 0.23% | 457 |
| Sep 2, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.33% | 18 |
| Sep 1, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - | 35 |
| Aug 31, 2026 | 27.13 | 27.13 | 27.12 | 27.12 | 27.11 | 0.04% | 4,097 |
| Aug 28, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.15% | 19 |
| Aug 27, 2026 | 27.10 | 27.15 | 27.09 | 27.15 | 27.15 | 0.29% | 461 |
| Aug 26, 2026 | 27.06 | 27.07 | 27.06 | 27.07 | 27.07 | 0.18% | 182 |
| Aug 25, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.56% | 9 |
| Aug 24, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -0.25% | 54 |
| Aug 21, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.47% | 61 |
| Aug 20, 2026 | 26.83 | 26.83 | 26.81 | 26.81 | 26.81 | 0.12% | 617 |
| Aug 19, 2026 | 26.75 | 26.78 | 26.74 | 26.78 | 26.78 | 0.49% | 2,491 |
| Aug 18, 2026 | 26.62 | 26.65 | 26.59 | 26.65 | 26.65 | -0.95% | 4,735 |
| Aug 17, 2026 | 26.97 | 26.97 | 26.90 | 26.90 | 26.90 | 0.34% | 399 |
| Aug 14, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.15% | 77 |
| Aug 13, 2026 | 26.80 | 26.80 | 26.77 | 26.77 | 26.77 | 0.28% | 150 |
| Aug 12, 2026 | 26.74 | 26.74 | 26.70 | 26.70 | 26.70 | 0.47% | 8,055 |
| Aug 11, 2026 | 26.61 | 26.61 | 26.57 | 26.57 | 26.57 | 0.21% | 880 |
| Aug 10, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.05% | 40 |
| Aug 7, 2026 | 26.37 | 26.53 | 26.37 | 26.53 | 26.53 | 0.66% | 803 |
| Aug 6, 2026 | 26.38 | 26.40 | 26.36 | 26.36 | 26.36 | -0.40% | 565 |
| Aug 5, 2026 | 26.45 | 26.47 | 26.45 | 26.47 | 26.46 | 0.28% | 416 |
| Aug 4, 2026 | 26.41 | 26.41 | 26.39 | 26.39 | 26.39 | 0.71% | 443 |
| Aug 3, 2026 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | 0.34% | 2,400 |