FT Vest Emerging Markets Buffer ETF - December (TDEC)
BATS: TDEC · Real-Time Price · USD
25.77
+0.08 (0.33%)
Jul 20, 2026, 4:00 PM EDT - Market closed
TDEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 25.63 | 25.78 | 25.63 | 25.78 | 25.77 | 0.31% | 2,686 |
| Jul 17, 2026 | 25.75 | 25.75 | 25.67 | 25.70 | 25.69 | -0.66% | 1,641 |
| Jul 16, 2026 | 25.89 | 25.92 | 25.87 | 25.87 | 25.86 | -0.60% | 3,634 |
| Jul 15, 2026 | 26.07 | 26.07 | 25.97 | 26.02 | 26.02 | -0.03% | 5,311 |
| Jul 14, 2026 | 26.00 | 26.04 | 25.98 | 26.03 | 26.03 | 0.78% | 12,311 |
| Jul 13, 2026 | 25.92 | 25.92 | 25.83 | 25.83 | 25.83 | -1.31% | 1,601 |
| Jul 10, 2026 | 26.15 | 26.17 | 26.15 | 26.17 | 26.17 | 0.27% | 952 |
| Jul 9, 2026 | 26.11 | 26.11 | 26.07 | 26.10 | 26.10 | 0.31% | 5,112 |
| Jul 8, 2026 | 26.01 | 26.02 | 26.01 | 26.02 | 26.02 | 0.25% | 274 |
| Jul 7, 2026 | 25.91 | 25.96 | 25.91 | 25.95 | 25.95 | -0.90% | 3,617 |
| Jul 6, 2026 | 26.24 | 26.24 | 26.19 | 26.19 | 26.19 | 1.02% | 3,559 |
| Jul 2, 2026 | 26.11 | 26.11 | 25.80 | 25.93 | 25.93 | -0.36% | 1,215 |
| Jul 1, 2026 | 26.12 | 26.12 | 26.02 | 26.02 | 26.02 | -0.96% | 3,891 |
| Jun 30, 2026 | 26.25 | 26.29 | 26.25 | 26.27 | 26.27 | 0.43% | 14,403 |
| Jun 29, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.21% | 219 |
| Jun 26, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.01% | 116 |
| Jun 25, 2026 | 26.07 | 26.14 | 26.07 | 26.11 | 26.11 | 0.42% | 1,015 |
| Jun 24, 2026 | 25.97 | 26.02 | 25.92 | 26.00 | 26.00 | 0.12% | 12,926 |
| Jun 23, 2026 | 26.16 | 26.16 | 25.97 | 25.97 | 25.97 | -2.13% | 29,330 |
| Jun 22, 2026 | 26.58 | 26.58 | 26.44 | 26.54 | 26.54 | 0.22% | 114,555 |
| Jun 18, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.81% | 263 |
| Jun 17, 2026 | 26.44 | 26.44 | 26.27 | 26.27 | 26.27 | -0.09% | 1,848 |
| Jun 16, 2026 | 26.35 | 26.36 | 26.29 | 26.29 | 26.29 | -0.46% | 12,844 |
| Jun 15, 2026 | 26.36 | 26.42 | 26.36 | 26.41 | 26.41 | 1.21% | 30,417 |
| Jun 12, 2026 | 26.09 | 26.14 | 26.09 | 26.10 | 26.10 | 0.10% | 3,286 |
| Jun 11, 2026 | 25.76 | 26.07 | 25.75 | 26.07 | 26.07 | 1.87% | 1,163 |
| Jun 10, 2026 | 25.76 | 25.76 | 25.59 | 25.59 | 25.59 | -0.57% | 2,732 |
| Jun 9, 2026 | 25.90 | 25.90 | 25.65 | 25.74 | 25.74 | -0.02% | 7,539 |
| Jun 8, 2026 | 25.82 | 25.87 | 25.74 | 25.74 | 25.74 | 0.63% | 4,368 |
| 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 |