FT Vest International Equity Moderate Buffer ETF - December (YDEC)
BATS: YDEC · Real-Time Price · USD
26.20
+0.09 (0.34%)
Dec 26, 2025, 4:00 PM EST - Market closed
YDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 26.24 | 26.24 | 26.15 | 26.20 | 26.20 | 0.34% | 17,665 |
| Dec 24, 2025 | 26.20 | 26.21 | 26.11 | 26.11 | 26.11 | -0.31% | 3,941 |
| Dec 23, 2025 | 26.28 | 26.28 | 26.18 | 26.19 | 26.19 | 0.27% | 1,727 |
| 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 |
| Dec 1, 2025 | 25.96 | 25.98 | 25.96 | 25.98 | 25.98 | 0.02% | 884 |
| Nov 28, 2025 | 26.00 | 26.00 | 25.95 | 25.97 | 25.97 | 0.04% | 905 |
| Nov 26, 2025 | 25.93 | 25.97 | 25.92 | 25.96 | 25.96 | 0.13% | 865 |
| Nov 25, 2025 | 25.96 | 25.96 | 25.87 | 25.93 | 25.93 | 0.15% | 2,013 |
| Nov 24, 2025 | 25.90 | 25.90 | 25.81 | 25.89 | 25.89 | 0.14% | 2,718 |
| Nov 21, 2025 | 25.84 | 25.89 | 25.77 | 25.85 | 25.85 | 0.46% | 7,538 |
| Nov 20, 2025 | 25.93 | 25.93 | 25.74 | 25.74 | 25.74 | -0.35% | 2,314 |
| Nov 19, 2025 | 25.84 | 25.87 | 25.79 | 25.83 | 25.82 | -0.02% | 5,104 |
| Nov 18, 2025 | 25.85 | 25.85 | 25.76 | 25.83 | 25.83 | -0.14% | 4,157 |
| Nov 17, 2025 | 25.86 | 25.88 | 25.86 | 25.87 | 25.86 | -0.19% | 459 |
| Nov 14, 2025 | 25.87 | 25.96 | 25.87 | 25.92 | 25.91 | 0.02% | 2,643 |
| Nov 13, 2025 | 25.94 | 25.96 | 25.89 | 25.91 | 25.91 | -0.13% | 5,920 |
| Nov 12, 2025 | 25.95 | 25.95 | 25.91 | 25.94 | 25.94 | 0.21% | 1,066 |
| Nov 11, 2025 | 25.96 | 25.96 | 25.88 | 25.89 | 25.89 | -0.06% | 8,687 |
| Nov 10, 2025 | 25.90 | 25.91 | 25.88 | 25.91 | 25.90 | 0.17% | 760 |
| Nov 7, 2025 | 25.88 | 25.88 | 25.79 | 25.86 | 25.86 | 0.10% | 54,379 |
| Nov 6, 2025 | 25.90 | 25.90 | 25.79 | 25.84 | 25.83 | -0.02% | 6,056 |
| Nov 5, 2025 | 25.79 | 25.85 | 25.79 | 25.84 | 25.84 | - | 4,276 |
| Nov 4, 2025 | 25.79 | 25.84 | 25.78 | 25.84 | 25.84 | -0.04% | 4,903 |
| Nov 3, 2025 | 25.92 | 25.92 | 25.80 | 25.85 | 25.85 | 0.02% | 21,761 |
| Oct 31, 2025 | 25.92 | 25.92 | 25.80 | 25.85 | 25.85 | 0.14% | 1,128 |
| Oct 30, 2025 | 25.85 | 25.87 | 25.80 | 25.81 | 25.81 | -0.14% | 7,884 |
| Oct 29, 2025 | 25.87 | 25.87 | 25.81 | 25.85 | 25.85 | -0.08% | 12,867 |
| Oct 28, 2025 | 25.88 | 25.88 | 25.82 | 25.87 | 25.86 | 0.02% | 5,681 |
| Oct 27, 2025 | 25.85 | 25.86 | 25.83 | 25.86 | 25.86 | 0.07% | 2,535 |
| Oct 24, 2025 | 25.84 | 25.88 | 25.80 | 25.84 | 25.84 | 0.08% | 3,639 |
| Oct 23, 2025 | 25.85 | 25.85 | 25.77 | 25.82 | 25.82 | 0.14% | 1,953 |
| Oct 22, 2025 | 25.75 | 25.84 | 25.74 | 25.79 | 25.78 | -0.05% | 22,463 |
| Oct 21, 2025 | 25.84 | 25.84 | 25.76 | 25.80 | 25.80 | -0.01% | 6,519 |
| Oct 20, 2025 | 25.80 | 25.80 | 25.76 | 25.80 | 25.80 | 0.21% | 1,412 |
| Oct 17, 2025 | 25.78 | 25.78 | 25.71 | 25.75 | 25.74 | 0.19% | 2,331 |
| Oct 16, 2025 | 25.70 | 25.70 | 25.66 | 25.70 | 25.70 | -0.02% | 4,119 |