FT Vest International Equity Moderate Buffer ETF - December (YDEC)
BATS: YDEC · Real-Time Price · USD
25.75
-0.18 (-0.69%)
Mar 27, 2026, 2:09 PM EDT - Market open
YDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.85 | 25.91 | 25.85 | 25.86 | - | -0.27% | 15,514 |
| Mar 26, 2026 | 26.08 | 26.12 | 25.90 | 25.93 | 25.93 | -1.14% | 8,615 |
| Mar 25, 2026 | 26.26 | 26.26 | 26.20 | 26.23 | 26.23 | 0.81% | 5,880 |
| Mar 24, 2026 | 25.93 | 26.03 | 25.93 | 26.02 | 26.02 | -0.08% | 1,651 |
| Mar 23, 2026 | 26.03 | 26.27 | 26.00 | 26.04 | 26.04 | 1.28% | 25,938 |
| Mar 20, 2026 | 26.10 | 26.10 | 25.70 | 25.71 | 25.71 | -1.95% | 14,384 |
| Mar 19, 2026 | 25.95 | 26.22 | 25.95 | 26.22 | 26.22 | -0.04% | 58,644 |
| Mar 18, 2026 | 26.41 | 26.41 | 26.23 | 26.23 | 26.23 | -0.94% | 19,575 |
| Mar 17, 2026 | 26.52 | 26.53 | 26.45 | 26.48 | 26.48 | 0.23% | 19,674 |
| Mar 16, 2026 | 26.33 | 26.42 | 26.30 | 26.42 | 26.42 | 0.92% | 156,488 |
| Mar 13, 2026 | 26.35 | 26.35 | 26.16 | 26.18 | 26.18 | -0.49% | 10,723 |
| Mar 12, 2026 | 26.44 | 26.44 | 26.29 | 26.31 | 26.31 | -0.90% | 21,255 |
| Mar 11, 2026 | 26.49 | 26.55 | 26.42 | 26.55 | 26.55 | -0.04% | 9,769 |
| Mar 10, 2026 | 26.63 | 26.77 | 26.51 | 26.56 | 26.56 | 0.11% | 41,497 |
| Mar 9, 2026 | 26.23 | 26.54 | 26.06 | 26.53 | 26.53 | 0.38% | 15,184 |
| Mar 6, 2026 | 26.35 | 26.48 | 26.32 | 26.43 | 26.43 | -0.34% | 16,104 |
| Mar 5, 2026 | 26.68 | 26.68 | 26.41 | 26.52 | 26.52 | -1.23% | 40,673 |
| Mar 4, 2026 | 26.76 | 26.88 | 26.76 | 26.85 | 26.85 | 0.75% | 44,765 |
| Mar 3, 2026 | 26.56 | 26.75 | 26.33 | 26.65 | 26.65 | -1.44% | 40,907 |
| Mar 2, 2026 | 27.01 | 27.11 | 26.99 | 27.04 | 27.04 | -0.73% | 20,802 |
| Feb 27, 2026 | 27.31 | 27.36 | 27.23 | 27.24 | 27.24 | -0.29% | 71,468 |
| Feb 26, 2026 | 27.34 | 27.34 | 27.24 | 27.32 | 27.32 | 0.07% | 10,745 |
| Feb 25, 2026 | 27.32 | 27.33 | 27.26 | 27.30 | 27.30 | 0.33% | 7,811 |
| Feb 24, 2026 | 27.10 | 27.24 | 27.10 | 27.21 | 27.21 | 0.04% | 9,386 |
| Feb 23, 2026 | 27.16 | 27.26 | 27.13 | 27.20 | 27.20 | -0.07% | 34,684 |
| Feb 20, 2026 | 27.06 | 27.29 | 27.06 | 27.22 | 27.22 | 0.26% | 21,137 |
| Feb 19, 2026 | 27.06 | 27.15 | 27.06 | 27.15 | 27.15 | -0.07% | 13,945 |
| Feb 18, 2026 | 27.21 | 27.22 | 27.15 | 27.17 | 27.17 | 0.04% | 22,136 |
| Feb 17, 2026 | 27.07 | 27.16 | 27.00 | 27.16 | 27.16 | - | 14,178 |
| Feb 13, 2026 | 27.10 | 27.18 | 27.06 | 27.16 | 27.16 | 0.37% | 18,456 |
| Feb 12, 2026 | 27.18 | 27.23 | 27.06 | 27.06 | 27.06 | -0.44% | 17,725 |
| Feb 11, 2026 | 27.24 | 27.28 | 27.16 | 27.18 | 27.18 | - | 43,144 |
| Feb 10, 2026 | 27.25 | 27.25 | 27.15 | 27.18 | 27.18 | 0.17% | 9,992 |
| Feb 9, 2026 | 27.09 | 27.16 | 27.07 | 27.14 | 27.14 | 0.43% | 10,914 |
| Feb 6, 2026 | 26.91 | 27.05 | 26.91 | 27.02 | 27.02 | 1.01% | 24,615 |
| Feb 5, 2026 | 26.72 | 26.82 | 26.70 | 26.75 | 26.75 | -0.59% | 21,840 |
| Feb 4, 2026 | 27.00 | 27.00 | 26.85 | 26.91 | 26.91 | 0.15% | 16,787 |
| Feb 3, 2026 | 26.87 | 26.87 | 26.74 | 26.87 | 26.87 | 0.04% | 17,946 |
| Feb 2, 2026 | 26.84 | 26.86 | 26.79 | 26.86 | 26.86 | 0.30% | 8,964 |
| Jan 30, 2026 | 26.90 | 26.90 | 26.73 | 26.78 | 26.78 | -0.41% | 317,176 |
| Jan 29, 2026 | 26.94 | 26.94 | 26.76 | 26.89 | 26.89 | 0.22% | 27,382 |
| Jan 28, 2026 | 26.78 | 26.83 | 26.76 | 26.83 | 26.83 | -0.22% | 10,923 |
| Jan 27, 2026 | 26.78 | 26.91 | 26.78 | 26.89 | 26.89 | 0.45% | 17,524 |
| Jan 26, 2026 | 26.68 | 26.80 | 26.68 | 26.77 | 26.77 | 0.45% | 39,093 |
| Jan 23, 2026 | 26.65 | 26.69 | 26.57 | 26.65 | 26.65 | 0.04% | 64,327 |
| Jan 22, 2026 | 26.60 | 26.65 | 26.58 | 26.64 | 26.64 | 0.19% | 22,591 |
| Jan 21, 2026 | 26.44 | 26.61 | 26.43 | 26.59 | 26.59 | 0.49% | 23,904 |
| Jan 20, 2026 | 26.43 | 26.54 | 26.42 | 26.46 | 26.46 | -0.66% | 56,653 |
| Jan 16, 2026 | 26.65 | 26.66 | 26.62 | 26.64 | 26.64 | 0.06% | 550,405 |
| Jan 15, 2026 | 26.66 | 26.66 | 26.61 | 26.62 | 26.62 | -0.04% | 20,359 |