FT Vest Emerging Markets Buffer ETF - December (TDEC)
BATS: TDEC · Real-Time Price · USD
25.84
+0.23 (0.90%)
Apr 24, 2026, 4:00 PM EDT - Market closed
TDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.40% | 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 |
| Mar 25, 2026 | 24.43 | 24.43 | 24.34 | 24.39 | 24.39 | 0.87% | 983 |
| Mar 24, 2026 | 24.13 | 24.20 | 24.13 | 24.18 | 24.18 | -0.85% | 1,456 |
| Mar 23, 2026 | 24.30 | 24.44 | 24.22 | 24.39 | 24.39 | 1.93% | 4,686 |
| Mar 20, 2026 | 24.17 | 24.17 | 23.93 | 23.93 | 23.93 | -2.30% | 8,807 |
| Mar 19, 2026 | 24.36 | 24.54 | 24.34 | 24.49 | 24.49 | -0.05% | 8,550 |
| Mar 18, 2026 | 24.63 | 24.64 | 24.50 | 24.50 | 24.50 | -1.04% | 1,131 |
| Mar 17, 2026 | 24.76 | 24.77 | 24.76 | 24.76 | 24.76 | 0.42% | 1,522 |
| Mar 16, 2026 | 24.64 | 24.69 | 24.60 | 24.65 | 24.65 | 1.67% | 26,495 |
| Mar 13, 2026 | 24.56 | 24.56 | 24.25 | 24.25 | 24.25 | -0.36% | 6,360 |
| Mar 12, 2026 | 24.60 | 24.61 | 24.34 | 24.34 | 24.34 | -1.75% | 29,162 |
| Mar 11, 2026 | 24.73 | 24.79 | 24.73 | 24.77 | 24.77 | 0.17% | 20,516 |
| Mar 10, 2026 | 24.75 | 24.99 | 24.70 | 24.73 | 24.73 | 0.26% | 36,641 |
| Mar 9, 2026 | 24.36 | 24.71 | 24.36 | 24.67 | 24.67 | 1.20% | 8,727 |
| Mar 6, 2026 | 24.31 | 24.44 | 24.29 | 24.37 | 24.37 | -0.32% | 13,644 |
| Mar 5, 2026 | 24.64 | 24.66 | 24.36 | 24.45 | 24.45 | -1.53% | 28,039 |
| Mar 4, 2026 | 24.70 | 24.92 | 24.63 | 24.83 | 24.83 | 0.65% | 11,271 |
| Mar 3, 2026 | 24.58 | 24.68 | 24.33 | 24.67 | 24.67 | -2.85% | 50,894 |
| Mar 2, 2026 | 25.38 | 25.43 | 25.23 | 25.40 | 25.39 | -0.96% | 56,734 |
| Feb 27, 2026 | 25.59 | 25.64 | 25.51 | 25.64 | 25.64 | 0.10% | 8,823 |
| Feb 26, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.65% | 5 |
| Feb 25, 2026 | 25.83 | 25.83 | 25.78 | 25.78 | 25.78 | 0.40% | 1,399 |
| Feb 24, 2026 | 25.67 | 25.73 | 25.66 | 25.68 | 25.68 | 0.62% | 9,858 |
| Feb 23, 2026 | 25.60 | 25.60 | 25.51 | 25.52 | 25.52 | -0.61% | 10,879 |
| Feb 20, 2026 | 25.49 | 25.68 | 25.49 | 25.68 | 25.68 | 1.08% | 34,376 |
| Feb 19, 2026 | 25.36 | 25.44 | 25.36 | 25.41 | 25.41 | -0.22% | 9,484 |
| Feb 18, 2026 | 25.53 | 25.54 | 25.44 | 25.46 | 25.46 | 0.16% | 16,557 |
| Feb 17, 2026 | 25.40 | 25.47 | 25.28 | 25.42 | 25.42 | -0.01% | 52,502 |
| Feb 13, 2026 | 25.26 | 25.49 | 25.26 | 25.42 | 25.42 | 0.21% | 44,649 |
| Feb 12, 2026 | 25.56 | 25.56 | 25.37 | 25.37 | 25.37 | -0.65% | 26,588 |