Skip to main content
FT Vest International Equity Moderate Buffer ETF - December (YDEC)
BATS: YDEC · Real-Time Price · USD
23.75
-0.09 (-0.36%)
Oct 31, 2024, 3:59 PM EDT - Market closed

YDEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202423.8023.8023.5323.7523.75-0.38%13,188
Oct 30, 202423.8523.8923.8023.8423.84-0.67%900
Oct 29, 202424.0624.0623.9924.0024.00-0.33%2,000
Oct 28, 202423.9524.1023.9424.0824.080.71%6,800
Oct 25, 202424.0524.0523.8223.9123.91-0.17%8,500
Oct 24, 202423.9624.1223.8623.9523.950.59%6,008
Oct 23, 202423.9123.9123.7823.8123.81-1.04%8,042
Oct 22, 202424.0324.0724.0024.0624.06-0.33%3,600
Oct 21, 202424.1824.2724.1424.1424.14-1.03%2,358
Oct 18, 202424.3224.4524.3224.3924.390.45%3,343
Oct 17, 202424.3324.3324.2624.2824.28-1,000
Oct 16, 202424.2624.2924.2424.2824.280.33%6,731
Oct 15, 202424.5724.5724.2024.2024.20-1.47%4,100
Oct 14, 202424.4624.6024.4524.5624.560.04%43,409
Oct 11, 202424.4524.5724.4024.5524.550.66%7,819
Oct 10, 202424.3424.4324.3424.3924.39-0.29%2,526
Oct 9, 202424.3724.4724.3724.4624.460.12%700
Oct 8, 202424.3924.4624.3924.4324.43-0.04%10,012
Oct 7, 202424.4924.5624.4124.4424.44-0.53%6,943
Oct 4, 202424.4524.5924.4524.5724.570.37%10,200
Oct 3, 202424.4124.4824.4024.4824.48-0.57%6,743
Oct 2, 202424.5824.6324.5824.6224.62-0.16%2,300
Oct 1, 202424.7624.7624.5524.6624.66-0.56%8,900
Sep 30, 202424.9324.9324.7424.8024.80-0.24%11,705
Sep 27, 202424.9824.9824.8424.8624.86-0.44%5,300
Sep 26, 202424.9424.9924.8724.9724.971.55%8,100
Sep 25, 202424.7024.7024.5824.5924.59-0.32%1,900
Sep 24, 202424.6024.7224.6024.6724.670.45%10,600
Sep 23, 202424.5724.6224.5324.5624.560.16%11,510
Sep 20, 202424.4924.5624.4724.5224.52-0.69%4,619
Sep 19, 202424.6724.7224.5924.6924.691.48%115,200
Sep 18, 202424.2724.4824.2624.3324.33-0.16%27,611
Sep 17, 202424.5124.5124.3624.3724.37-0.53%1,800
Sep 16, 202424.4424.5224.4224.5024.500.66%5,621
Sep 13, 202424.4024.4124.3224.3424.340.29%1,421
Sep 12, 202424.1124.3024.1124.2724.270.58%10,516
Sep 11, 202423.9824.1523.8324.1324.130.37%8,400
Sep 10, 202424.0124.0623.9124.0424.04-0.21%2,400
Sep 9, 202424.0424.1824.0424.0924.090.50%5,243
Sep 6, 202424.0924.0923.8923.9723.97-1.15%4,000
Sep 5, 202424.3524.3524.2324.2524.25-0.16%58,300
Sep 4, 202424.2224.3824.2224.2924.29-0.25%135,212
Sep 3, 202424.6124.6124.3224.3524.35-1.34%13,100
Aug 30, 202424.6824.7224.6224.6824.680.20%16,500
Aug 29, 202424.6824.7024.5824.6324.630.29%6,822
Aug 28, 202424.6024.6024.5624.5624.56-0.12%2,522
Aug 27, 202424.6224.6524.5224.5924.590.29%9,819
Aug 26, 202424.5224.5324.4924.5224.52-0.37%6,900
Aug 23, 202424.6124.6124.6124.6124.611.48%100
Aug 22, 202424.3624.3724.2524.2524.25-0.57%3,812
Aug 21, 202424.3424.3924.3324.3924.390.66%1,500
Aug 20, 202424.2824.2824.2224.2324.23-0.25%3,823
Aug 19, 202424.1824.3124.1824.2924.291.04%8,340
Aug 16, 202423.9724.0523.9724.0424.040.46%3,107
Aug 15, 202423.9523.9623.9023.9323.930.80%53,500
Aug 14, 202423.6823.7623.6723.7423.740.21%13,600
Aug 13, 202423.4723.6923.4723.6923.691.33%5,300
Aug 12, 202423.4123.4323.3423.3823.38-0.13%34,819
Aug 9, 202423.2923.4323.2923.4123.410.26%284,700
Aug 8, 202423.1723.3623.1723.3523.351.35%5,400
Aug 7, 202423.3123.3123.0423.0423.04-9,500
Aug 6, 202422.9123.1222.9123.0423.040.04%92,300
Aug 5, 202422.9223.0322.8823.0323.03-1.16%3,609
Aug 2, 202423.3423.3423.2623.3023.30-1.15%5,408
Aug 1, 202423.5423.5823.5223.5723.57-1.96%3,200
Jul 31, 202424.0224.1223.9624.0424.041.05%11,600
Jul 30, 202423.7823.8123.7123.7923.790.17%32,000
Jul 29, 202423.7423.7623.6723.7523.75-0.13%8,100
Jul 26, 202423.7123.8523.7123.7823.780.72%14,902
Jul 25, 202423.6323.7423.6023.6123.61-0.46%5,000
Jul 24, 202423.8623.8923.6523.7223.72-0.96%3,600
Jul 23, 202423.9624.0023.9023.9523.95-0.33%4,400
Jul 22, 202423.9324.0623.9324.0324.030.84%11,549
Jul 19, 202423.8723.9023.8223.8323.83-0.50%12,842
Jul 18, 202424.1524.1523.9123.9523.95-0.79%86,793
Jul 17, 202424.1824.2124.0824.1424.14-0.17%132,406
Jul 16, 202424.1724.2124.1124.1824.180.37%5,955
Jul 15, 202424.2024.2224.0924.0924.09-0.78%1,989
Jul 12, 202424.2424.3424.2424.2824.280.79%40,113
Jul 11, 202424.1324.1424.0524.0924.090.21%9,203
Jul 10, 202423.9624.0523.9124.0424.041.01%24,694
Jul 9, 202423.8823.8823.7723.8023.80-0.21%7,829
Jul 8, 202423.9523.9623.8523.8523.85-0.46%5,309
Jul 5, 202424.0024.0023.8223.9623.960.55%9,024
Jul 3, 202423.7423.8423.7423.8323.830.59%2,796
Jul 2, 202423.5923.6923.5623.6923.690.42%7,685
Jul 1, 202423.7423.7423.5623.5923.590.08%12,463
Jun 28, 202423.6023.6023.5323.5723.570.04%62,061
Jun 27, 202423.6023.6023.5123.5623.560.04%3,167
Jun 26, 202423.5423.5923.4923.5523.55-0.46%174,758
Jun 25, 202423.5723.6823.5723.6623.660.17%331,416
Jun 24, 202423.5323.6423.5323.6223.620.81%16,312
Jun 21, 202423.5123.5423.3923.4323.43-0.72%9,033
Jun 20, 202423.5023.6323.5023.6023.600.04%11,617
Jun 18, 202423.5523.6223.5323.5923.590.17%62,552
Jun 17, 202423.3723.5523.3723.5523.550.43%3,967
Jun 14, 202423.4023.4823.4023.4523.45-0.80%10,428
Jun 13, 202423.6623.6623.5823.6423.64-0.96%1,898
Jun 12, 202423.8924.0023.8523.8723.870.84%5,694
Jun 11, 202423.6623.7423.6323.6723.67-0.84%6,040