FT Vest International Equity Moderate Buffer ETF - December (YDEC)
BATS: YDEC · Real-Time Price · USD
26.64
+0.02 (0.06%)
Jan 16, 2026, 4:00 PM EST - Market closed
YDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |