FT Vest International Equity Moderate Buffer ETF - December (YDEC)
BATS: YDEC · Real-Time Price · USD
27.16
+0.10 (0.37%)
Feb 13, 2026, 2:46 PM EST - Market open
YDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 27.18 | 27.23 | 27.06 | 27.06 | 27.06 | -0.44% | 2,165 |
| Feb 11, 2026 | 27.24 | 27.28 | 27.16 | 27.18 | 27.18 | - | 43,144 |
| Feb 10, 2026 | 27.25 | 27.25 | 27.18 | 27.18 | 27.18 | 0.17% | 1,505 |
| 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 |
| Jan 14, 2026 | 26.63 | 26.68 | 26.57 | 26.63 | 26.63 | 0.19% | 34,702 |
| Jan 13, 2026 | 26.65 | 26.65 | 26.54 | 26.58 | 26.58 | -0.08% | 53,898 |
| Jan 12, 2026 | 26.55 | 26.63 | 26.52 | 26.60 | 26.60 | 0.19% | 8,249 |
| Jan 9, 2026 | 26.55 | 26.56 | 26.48 | 26.55 | 26.55 | 0.51% | 6,500 |
| Jan 8, 2026 | 26.41 | 26.44 | 26.33 | 26.41 | 26.41 | -0.01% | 12,058 |
| Jan 7, 2026 | 26.48 | 26.49 | 26.42 | 26.42 | 26.42 | -0.16% | 382,992 |
| Jan 6, 2026 | 26.41 | 26.53 | 26.41 | 26.46 | 26.46 | -0.12% | 88,751 |
| Jan 5, 2026 | 26.27 | 26.49 | 26.27 | 26.49 | 26.49 | 0.81% | 16,324 |
| Jan 2, 2026 | 26.34 | 26.34 | 26.21 | 26.28 | 26.28 | 0.33% | 11,678 |
| Dec 31, 2025 | 26.23 | 26.23 | 26.14 | 26.19 | 26.19 | -0.08% | 200,524 |
| Dec 30, 2025 | 26.18 | 26.27 | 26.18 | 26.21 | 26.21 | - | 14,624 |
| Dec 29, 2025 | 26.23 | 26.23 | 26.12 | 26.21 | 26.21 | 0.04% | 16,645 |
| Dec 26, 2025 | 26.24 | 26.24 | 26.15 | 26.20 | 26.20 | 0.34% | 17,665 |
| Dec 24, 2025 | 26.20 | 26.22 | 26.11 | 26.11 | 26.11 | -0.31% | 46,350 |
| Dec 23, 2025 | 26.28 | 26.28 | 26.15 | 26.19 | 26.19 | 0.27% | 39,977 |
| Dec 22, 2025 | 26.13 | 26.16 | 26.04 | 26.12 | 26.12 | -0.10% | 144,023 |
| Dec 19, 2025 | 26.16 | 26.16 | 26.07 | 26.15 | 26.15 | 0.13% | 271,976 |
| Dec 18, 2025 | 26.14 | 26.14 | 26.09 | 26.11 | 26.11 | -0.03% | 15,419 |
| Dec 17, 2025 | 26.12 | 26.21 | 26.09 | 26.12 | 26.12 | 0.04% | 37,791 |
| Dec 16, 2025 | 26.05 | 26.13 | 26.05 | 26.11 | 26.11 | 0.12% | 29,759 |
| Dec 15, 2025 | 26.13 | 26.13 | 26.07 | 26.08 | 26.08 | -0.02% | 39,393 |
| Dec 12, 2025 | 26.09 | 26.13 | 26.07 | 26.09 | 26.09 | 0.04% | 5,062 |
| Dec 11, 2025 | 26.01 | 26.12 | 26.01 | 26.07 | 26.07 | 0.02% | 12,267 |
| Dec 10, 2025 | 26.11 | 26.11 | 26.02 | 26.07 | 26.07 | 0.07% | 2,102 |
| Dec 9, 2025 | 26.00 | 26.08 | 26.00 | 26.05 | 26.05 | - | 2,585 |
| Dec 8, 2025 | 26.06 | 26.06 | 26.02 | 26.05 | 26.05 | -0.12% | 2,635 |
| Dec 5, 2025 | 26.05 | 26.08 | 26.00 | 26.08 | 26.08 | 0.17% | 4,788 |
| Dec 4, 2025 | 26.12 | 26.12 | 26.00 | 26.04 | 26.04 | -0.13% | 3,249 |
| Dec 3, 2025 | 26.02 | 26.07 | 25.99 | 26.07 | 26.07 | 0.33% | 17,224 |
| Dec 2, 2025 | 26.02 | 26.02 | 25.97 | 25.98 | 25.98 | 0.02% | 3,625 |