FT Vest International Equity Moderate Buffer ETF - December (YDEC)
BATS: YDEC · Real-Time Price · USD
25.79
+0.07 (0.27%)
Oct 8, 2025, 9:30 AM EDT - Market open
YDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 25.67 | 25.74 | 25.67 | 25.72 | 25.72 | -0.12% | 766 |
| Oct 6, 2025 | 25.71 | 25.75 | 25.71 | 25.75 | 25.75 | -0.03% | 628 |
| Oct 3, 2025 | 25.81 | 25.81 | 25.74 | 25.76 | 25.76 | 0.16% | 2,875 |
| Oct 2, 2025 | 25.69 | 25.74 | 25.68 | 25.72 | 25.72 | 0.02% | 2,366 |
| Oct 1, 2025 | 25.72 | 25.75 | 25.70 | 25.72 | 25.72 | 0.16% | 2,354 |
| Sep 30, 2025 | 25.66 | 25.68 | 25.62 | 25.68 | 25.68 | 0.08% | 3,872 |
| Sep 29, 2025 | 25.69 | 25.69 | 25.60 | 25.66 | 25.66 | 0.12% | 4,437 |
| Sep 26, 2025 | 25.65 | 25.67 | 25.63 | 25.63 | 25.63 | 0.41% | 536 |
| Sep 25, 2025 | 25.60 | 25.60 | 25.52 | 25.52 | 25.52 | -0.35% | 1,171 |
| Sep 24, 2025 | 25.66 | 25.66 | 25.54 | 25.61 | 25.61 | -0.02% | 5,785 |
| Sep 23, 2025 | 25.59 | 25.63 | 25.58 | 25.62 | 25.62 | -0.05% | 1,994 |
| Sep 22, 2025 | 25.62 | 25.63 | 25.58 | 25.63 | 25.63 | 0.02% | 2,604 |
| Sep 19, 2025 | 25.63 | 25.65 | 25.57 | 25.63 | 25.63 | 0.02% | 8,480 |
| Sep 18, 2025 | 25.63 | 25.63 | 25.59 | 25.62 | 25.62 | 0.10% | 2,895 |
| Sep 17, 2025 | 25.56 | 25.66 | 25.55 | 25.60 | 25.60 | -0.04% | 8,797 |
| Sep 16, 2025 | 25.67 | 25.67 | 25.56 | 25.60 | 25.60 | -0.06% | 17,102 |
| Sep 15, 2025 | 25.60 | 25.65 | 25.57 | 25.62 | 25.62 | 0.08% | 13,326 |
| Sep 12, 2025 | 25.64 | 25.64 | 25.54 | 25.60 | 25.60 | -0.02% | 5,434 |
| Sep 11, 2025 | 25.63 | 25.63 | 25.56 | 25.61 | 25.61 | 0.23% | 3,728 |
| Sep 10, 2025 | 25.59 | 25.59 | 25.50 | 25.55 | 25.55 | 0.02% | 4,279 |
| Sep 9, 2025 | 25.58 | 25.58 | 25.52 | 25.54 | 25.54 | 0.12% | 1,610 |
| Sep 8, 2025 | 25.49 | 25.56 | 25.49 | 25.51 | 25.51 | 0.06% | 6,486 |
| Sep 5, 2025 | 25.55 | 25.55 | 25.49 | 25.49 | 25.49 | 0.25% | 1,272 |
| Sep 4, 2025 | 25.43 | 25.46 | 25.40 | 25.43 | 25.43 | 0.14% | 4,179 |
| Sep 3, 2025 | 25.38 | 25.40 | 25.28 | 25.40 | 25.40 | 0.03% | 959 |
| Sep 2, 2025 | 25.29 | 25.43 | 25.29 | 25.39 | 25.39 | -0.28% | 4,240 |
| Aug 29, 2025 | 25.50 | 25.50 | 25.42 | 25.46 | 25.46 | -0.07% | 1,943 |
| Aug 28, 2025 | 25.48 | 25.50 | 25.43 | 25.48 | 25.48 | 0.09% | 8,906 |
| Aug 27, 2025 | 25.45 | 25.48 | 25.38 | 25.46 | 25.46 | -0.02% | 14,267 |
| Aug 26, 2025 | 25.48 | 25.48 | 25.43 | 25.46 | 25.46 | -0.05% | 2,851 |
| Aug 25, 2025 | 25.47 | 25.53 | 25.43 | 25.47 | 25.47 | -0.22% | 6,149 |
| Aug 22, 2025 | 25.52 | 25.53 | 25.49 | 25.53 | 25.53 | 0.36% | 2,904 |
| Aug 21, 2025 | 25.48 | 25.48 | 25.39 | 25.44 | 25.44 | -0.15% | 15,356 |
| Aug 20, 2025 | 25.45 | 25.52 | 25.42 | 25.48 | 25.48 | -0.02% | 3,944 |
| Aug 19, 2025 | 25.46 | 25.48 | 25.40 | 25.48 | 25.48 | 0.31% | 5,438 |
| Aug 18, 2025 | 25.46 | 25.46 | 25.40 | 25.40 | 25.40 | -0.17% | 2,779 |
| Aug 15, 2025 | 25.52 | 25.52 | 25.39 | 25.44 | 25.44 | 0.05% | 11,617 |
| Aug 14, 2025 | 25.40 | 25.43 | 25.35 | 25.43 | 25.43 | 0.04% | 3,305 |
| Aug 13, 2025 | 25.45 | 25.45 | 25.35 | 25.42 | 25.42 | 0.18% | 7,040 |
| Aug 12, 2025 | 25.37 | 25.40 | 25.28 | 25.37 | 25.37 | 0.33% | 4,182 |
| Aug 11, 2025 | 25.37 | 25.37 | 25.25 | 25.29 | 25.29 | 0.24% | 11,161 |
| Aug 8, 2025 | 25.30 | 25.34 | 25.23 | 25.23 | 25.23 | -0.08% | 6,615 |
| Aug 7, 2025 | 25.30 | 25.30 | 25.19 | 25.25 | 25.25 | 0.12% | 11,059 |
| Aug 6, 2025 | 25.22 | 25.22 | 25.13 | 25.22 | 25.22 | 0.31% | 3,185 |
| Aug 5, 2025 | 25.10 | 25.15 | 25.09 | 25.14 | 25.14 | 0.03% | 8,504 |
| Aug 4, 2025 | 25.05 | 25.14 | 25.05 | 25.14 | 25.14 | 0.50% | 2,665 |
| Aug 1, 2025 | 25.01 | 25.01 | 24.90 | 25.01 | 25.01 | -0.09% | 5,937 |
| Jul 31, 2025 | 25.11 | 25.11 | 24.98 | 25.03 | 25.03 | -0.30% | 110,166 |
| Jul 30, 2025 | 25.17 | 25.17 | 25.05 | 25.11 | 25.11 | -0.24% | 2,646 |
| Jul 29, 2025 | 25.12 | 25.19 | 25.12 | 25.17 | 25.17 | 0.04% | 6,311 |