FT Vest International Equity Moderate Buffer ETF - December (YDEC)
BATS: YDEC · Real-Time Price · USD
24.47
+0.07 (0.28%)
May 13, 2025, 9:59 AM - Market open
YDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.40 | 24.44 | 24.34 | 24.40 | 24.40 | 0.38% | 3,949 |
| May 9, 2025 | 24.34 | 24.35 | 24.10 | 24.31 | 24.31 | 0.16% | 3,474 |
| May 8, 2025 | 24.37 | 24.38 | 24.27 | 24.27 | 24.27 | -0.12% | 10,414 |
| May 7, 2025 | 24.28 | 24.32 | 24.22 | 24.30 | 24.30 | -0.14% | 1,347 |
| May 6, 2025 | 24.31 | 24.34 | 24.31 | 24.34 | 24.34 | 0.04% | 931 |
| May 5, 2025 | 24.42 | 24.42 | 24.27 | 24.33 | 24.33 | 0.06% | 3,324 |
| May 2, 2025 | 24.34 | 24.35 | 24.31 | 24.31 | 24.31 | 0.77% | 4,396 |
| May 1, 2025 | 24.25 | 24.25 | 24.10 | 24.13 | 24.13 | -0.14% | 719 |
| Apr 30, 2025 | 24.13 | 24.21 | 24.12 | 24.16 | 24.16 | - | 2,933 |
| Apr 29, 2025 | 24.17 | 24.21 | 24.12 | 24.16 | 24.16 | 0.06% | 15,287 |
| Apr 28, 2025 | 24.12 | 24.15 | 24.05 | 24.15 | 24.15 | 0.33% | 845 |
| Apr 25, 2025 | 23.95 | 24.07 | 23.95 | 24.07 | 24.07 | 0.25% | 2,096 |
| Apr 24, 2025 | 23.96 | 24.01 | 23.95 | 24.01 | 24.01 | 0.65% | 856 |
| Apr 23, 2025 | 23.95 | 23.95 | 23.85 | 23.85 | 23.85 | 0.27% | 20,724 |
| Apr 22, 2025 | 23.63 | 23.87 | 23.63 | 23.79 | 23.79 | 0.91% | 3,408 |
| Apr 21, 2025 | 23.74 | 23.74 | 23.45 | 23.57 | 23.57 | -0.14% | 1,865 |
| Apr 17, 2025 | 23.68 | 23.72 | 23.55 | 23.60 | 23.60 | 0.95% | 7,907 |
| Apr 16, 2025 | 23.42 | 23.62 | 23.37 | 23.38 | 23.38 | -0.60% | 2,869 |
| Apr 15, 2025 | 23.62 | 23.62 | 23.49 | 23.52 | 23.52 | 0.30% | 5,665 |
| Apr 14, 2025 | 23.40 | 23.45 | 23.37 | 23.45 | 23.45 | 0.90% | 2,377 |
| Apr 11, 2025 | 22.96 | 23.25 | 22.89 | 23.24 | 23.24 | 1.53% | 311,204 |
| Apr 10, 2025 | 23.05 | 23.05 | 22.63 | 22.89 | 22.89 | -1.14% | 9,225 |
| Apr 9, 2025 | 22.22 | 23.16 | 22.16 | 23.16 | 23.16 | 4.13% | 38,380 |
| Apr 8, 2025 | 22.54 | 22.74 | 22.08 | 22.24 | 22.24 | -0.01% | 227,530 |
| Apr 7, 2025 | 21.97 | 24.17 | 21.97 | 22.24 | 22.24 | -0.94% | 11,983 |
| Apr 4, 2025 | 23.04 | 23.04 | 22.45 | 22.45 | 22.45 | -4.27% | 26,234 |
| Apr 3, 2025 | 23.62 | 23.65 | 23.43 | 23.45 | 23.45 | -1.32% | 7,407 |
| Apr 2, 2025 | 23.65 | 23.77 | 23.65 | 23.76 | 23.76 | 0.17% | 4,787 |
| Apr 1, 2025 | 23.69 | 23.75 | 23.67 | 23.72 | 23.72 | 0.06% | 5,775 |
| Mar 31, 2025 | 23.63 | 23.73 | 23.61 | 23.71 | 23.71 | -0.52% | 2,811 |
| Mar 28, 2025 | 23.82 | 23.86 | 23.79 | 23.83 | 23.83 | -0.46% | 593 |
| Mar 27, 2025 | 23.93 | 23.96 | 23.91 | 23.94 | 23.94 | 0.12% | 7,483 |
| Mar 26, 2025 | 24.01 | 24.01 | 23.91 | 23.91 | 23.91 | -0.62% | 2,964 |
| Mar 25, 2025 | 24.11 | 24.11 | 24.06 | 24.06 | 24.06 | 0.32% | 1,079 |
| Mar 24, 2025 | 23.90 | 24.00 | 23.90 | 23.99 | 23.99 | 0.11% | 17,808 |
| Mar 21, 2025 | 23.87 | 23.99 | 23.87 | 23.96 | 23.96 | -0.30% | 7,159 |
| Mar 20, 2025 | 23.93 | 24.04 | 23.93 | 24.03 | 24.03 | -0.24% | 5,332 |
| Mar 19, 2025 | 24.06 | 24.12 | 24.00 | 24.09 | 24.09 | 0.14% | 3,354 |
| Mar 18, 2025 | 24.02 | 24.09 | 23.98 | 24.05 | 24.05 | - | 5,151 |
| Mar 17, 2025 | 23.91 | 24.10 | 23.91 | 24.06 | 24.06 | 0.40% | 11,411 |
| Mar 14, 2025 | 23.91 | 23.96 | 23.84 | 23.96 | 23.96 | 0.98% | 7,789 |
| Mar 13, 2025 | 23.78 | 23.78 | 23.69 | 23.73 | 23.73 | -0.23% | 7,264 |
| Mar 12, 2025 | 23.87 | 23.87 | 23.74 | 23.78 | 23.78 | 0.30% | 129,964 |
| Mar 11, 2025 | 23.77 | 23.77 | 23.66 | 23.71 | 23.71 | -0.12% | 12,053 |
| Mar 10, 2025 | 23.90 | 23.90 | 23.66 | 23.74 | 23.74 | -1.17% | 2,334 |
| Mar 7, 2025 | 23.93 | 24.02 | 23.93 | 24.02 | 24.02 | 0.35% | 4,650 |
| Mar 6, 2025 | 23.98 | 24.05 | 23.90 | 23.93 | 23.93 | -0.38% | 4,168 |
| Mar 5, 2025 | 23.92 | 24.04 | 23.89 | 24.03 | 24.03 | 1.04% | 3,788 |
| Mar 4, 2025 | 23.71 | 23.87 | 23.59 | 23.78 | 23.78 | 0.08% | 19,764 |
| Mar 3, 2025 | 23.98 | 23.98 | 23.74 | 23.76 | 23.76 | 0.56% | 2,298 |