Skip to main content
FT Vest International Equity Moderate Buffer ETF - December (YDEC)
BATS: YDEC · Real-Time Price · USD
23.62
-0.07 (-0.31%)
Feb 21, 2025, 3:53 PM EST - Market closed

YDEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.6923.7023.6223.6223.62-0.30%4,413
Feb 20, 202523.6323.7023.6323.7023.700.25%6,051
Feb 19, 202523.5923.6723.5923.6423.64-0.47%8,645
Feb 18, 202523.8123.8123.7223.7523.750.30%8,147
Feb 14, 202523.8123.8123.6523.6823.680.05%6,002
Feb 13, 202523.6123.6623.5823.6623.660.64%2,821
Feb 12, 202523.4323.5323.2823.5123.510.28%24,702
Feb 11, 202523.4323.4723.4123.4523.450.23%19,320
Feb 10, 202523.4223.4323.3523.4023.400.37%15,876
Feb 7, 202523.4523.4523.3123.3123.31-0.55%794
Feb 6, 202523.4323.4823.4123.4423.440.07%7,862
Feb 5, 202523.3723.4223.2823.4223.420.64%19,761
Feb 4, 202523.2023.2723.1923.2723.270.76%7,068
Feb 3, 202523.0323.2523.0323.1023.10-0.73%4,427
Jan 31, 202523.3323.4423.2723.2723.27-0.50%5,021
Jan 30, 202523.3223.4523.3223.3823.380.44%27,358
Jan 29, 202523.2823.2923.2123.2823.280.04%4,007
Jan 28, 202523.3123.3123.1623.2723.27-0.09%16,431
Jan 27, 202523.2223.2923.1923.2923.290.19%9,429
Jan 24, 202523.2723.2723.2123.2523.250.38%23,316
Jan 23, 202523.0523.1923.0523.1623.160.29%8,552
Jan 22, 202523.1223.1223.0423.0923.090.14%57,170
Jan 21, 202522.9423.0822.9423.0623.061.15%9,750
Jan 17, 202522.7622.8722.7422.8022.800.25%12,418
Jan 16, 202522.7422.7822.6822.7422.740.28%9,492
Jan 15, 202522.6922.7122.5922.6822.680.82%39,344
Jan 14, 202522.4822.5122.4322.4922.490.04%20,150
Jan 13, 202522.3122.4822.3122.4822.48-0.13%167,893
Jan 10, 202522.6422.6422.4822.5122.51-0.62%17,101
Jan 8, 202522.6122.7022.6022.6522.65-0.35%10,502
Jan 7, 202522.8122.8122.6922.7322.73-0.09%25,448
Jan 6, 202522.7622.8022.6922.7522.750.73%15,846
Jan 3, 202522.6422.6422.5122.5922.590.07%29,965
Jan 2, 202522.5722.6322.5022.5722.57-120,776
Dec 31, 202422.6422.6522.5522.5722.57-0.09%23,264
Dec 30, 202422.6422.6422.5122.5922.59-0.31%16,207
Dec 27, 202422.7022.7022.6222.6622.66-0.09%9,060
Dec 26, 202422.6122.7122.6022.6822.680.35%44,769
Dec 24, 202422.6322.6322.5422.6022.600.30%3,909
Dec 23, 202422.5322.5622.4022.5422.54-0.11%55,864
Dec 20, 202422.4322.7222.4322.5622.56-0.04%148,727
Dec 19, 202422.7322.7322.3522.5722.57-0.48%50,922
Dec 18, 202423.1623.2522.6822.6822.68-2.33%5,902
Dec 17, 202423.2923.3323.2123.2223.22-0.38%11,671
Dec 16, 202423.2623.3723.2523.3123.31-0.18%15,513
Dec 13, 202423.4323.4323.3223.3523.35-0.37%19,675
Dec 12, 202423.5423.5423.4423.4423.44-0.85%1,902
Dec 11, 202423.6223.6623.6223.6423.640.53%156,968
Dec 10, 202423.7223.7223.5123.5123.51-0.93%3,783
Dec 9, 202423.8723.9023.7323.7323.73-0.04%3,194
Dec 6, 202423.7623.8023.7223.7423.74-0.04%4,493
Dec 5, 202423.7923.7923.7023.7523.750.43%6,001
Dec 4, 202423.6823.6823.6023.6523.650.12%9,917
Dec 3, 202423.6123.6723.5223.6223.620.51%4,975
Dec 2, 202423.4223.5523.3523.5023.500.29%3,466
Nov 29, 202423.3023.4423.3023.4423.441.12%1,470
Nov 27, 202423.1623.2123.1423.1823.180.39%2,793
Nov 26, 202423.2023.2023.0323.0923.09-0.56%6,238
Nov 25, 202423.3023.3023.2223.2223.220.42%5,438
Nov 22, 202423.1023.1423.0423.1223.120.24%3,469
Nov 21, 202423.0823.0922.9923.0623.060.13%3,197
Nov 20, 202423.0823.0822.9723.0323.03-0.38%5,693
Nov 19, 202423.0823.1423.0723.1223.12-0.09%2,231
Nov 18, 202422.9723.1722.9723.1423.140.31%2,569
Nov 15, 202423.1323.1323.0223.0723.07-0.34%12,023
Nov 14, 202423.3323.3323.1523.1523.150.09%6,700
Nov 13, 202423.2023.2023.1323.1323.13-0.54%2,034
Nov 12, 202423.3823.4023.2523.2523.25-1.60%3,922
Nov 11, 202423.7423.7423.6323.6323.630.07%17,659
Nov 8, 202423.6423.6423.5323.6223.62-1.22%4,306
Nov 7, 202423.9123.9523.8023.9123.911.22%9,016
Nov 6, 202423.5123.6323.5023.6223.62-1.79%3,342
Nov 5, 202423.8424.0523.8024.0524.051.31%8,379
Nov 4, 202423.8123.9023.7423.7423.74-23,735
Nov 1, 202423.7923.8223.7323.7423.74-0.05%1,478
Oct 31, 202423.8023.8023.5323.7523.75-0.36%13,188
Oct 30, 202423.8523.8923.8023.8423.84-0.69%850
Oct 29, 202424.0624.0623.9924.0024.00-0.33%1,975
Oct 28, 202423.9524.1023.9424.0824.080.71%6,792
Oct 25, 202424.0524.0523.8223.9123.91-0.15%8,472
Oct 24, 202423.9624.1223.8623.9523.950.57%6,008
Oct 23, 202423.9123.9123.7823.8123.81-1.05%8,042
Oct 22, 202424.0324.0724.0024.0624.06-0.32%3,596
Oct 21, 202424.1824.2724.1424.1424.14-1.03%2,349
Oct 18, 202424.3224.4524.3224.3924.390.46%3,343
Oct 17, 202424.3324.3324.2624.2824.28-0.01%973
Oct 16, 202424.2624.2924.2424.2824.280.33%6,731
Oct 15, 202424.5724.5724.2024.2024.20-1.47%4,094
Oct 14, 202424.4624.6024.4524.5624.560.05%43,409
Oct 11, 202424.4524.5724.4024.5524.550.64%7,819
Oct 10, 202424.3424.4324.3424.3924.39-0.29%2,526
Oct 9, 202424.3724.4724.3724.4624.460.11%682
Oct 8, 202424.3924.4624.3924.4324.43-0.02%10,012
Oct 7, 202424.4924.5624.4124.4424.44-0.54%6,943
Oct 4, 202424.4524.5924.4524.5724.570.38%10,166
Oct 3, 202424.4124.4824.4024.4824.48-0.59%6,743
Oct 2, 202424.5824.6324.5824.6324.63-0.14%2,285
Oct 1, 202424.7624.7624.5524.6624.66-0.56%8,876
Sep 30, 202424.9324.9324.7424.8024.80-0.24%11,705
Sep 27, 202424.9824.9824.8424.8624.86-0.45%5,258