FT Vest International Equity Moderate Buffer ETF - December (YDEC)
BATS: YDEC · Real-Time Price · USD
25.59
+0.05 (0.20%)
Sep 10, 2025, 10:01 AM - Market open
YDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 25.23 | 25.23 | 25.12 | 25.16 | 25.16 | -0.35% | 3,410 |
| Jul 25, 2025 | 25.21 | 25.25 | 25.17 | 25.25 | 25.25 | 0.06% | 7,634 |
| Jul 24, 2025 | 25.29 | 25.29 | 25.23 | 25.23 | 25.23 | -0.26% | 1,890 |
| Jul 23, 2025 | 25.24 | 25.30 | 25.21 | 25.30 | 25.30 | 0.64% | 10,373 |
| Jul 22, 2025 | 25.16 | 25.16 | 25.11 | 25.14 | 25.14 | 0.10% | 1,794 |
| Jul 21, 2025 | 25.13 | 25.18 | 25.09 | 25.11 | 25.11 | 0.20% | 10,368 |
| Jul 18, 2025 | 25.14 | 25.14 | 25.06 | 25.06 | 25.06 | -0.02% | 4,825 |
| Jul 17, 2025 | 25.07 | 25.07 | 25.01 | 25.07 | 25.07 | 0.14% | 7,425 |
| Jul 16, 2025 | 25.05 | 25.06 | 24.97 | 25.03 | 25.03 | -0.04% | 2,252 |
| Jul 15, 2025 | 25.15 | 25.15 | 24.97 | 25.04 | 25.04 | -0.14% | 11,024 |
| Jul 14, 2025 | 25.09 | 25.10 | 25.07 | 25.08 | 25.08 | -0.02% | 1,887 |
| Jul 11, 2025 | 25.04 | 25.08 | 25.04 | 25.08 | 25.08 | -0.12% | 718 |
| Jul 10, 2025 | 25.18 | 25.18 | 25.11 | 25.11 | 25.11 | -0.08% | 2,034 |
| Jul 9, 2025 | 25.10 | 25.13 | 25.10 | 25.13 | 25.13 | 0.22% | 3,330 |
| Jul 8, 2025 | 25.10 | 25.10 | 25.08 | 25.08 | 25.08 | 0.26% | 4,532 |
| Jul 7, 2025 | 25.08 | 25.08 | 25.00 | 25.01 | 25.01 | -0.28% | 2,479 |
| Jul 3, 2025 | 25.09 | 25.13 | 25.04 | 25.08 | 25.08 | 0.02% | 119,352 |
| Jul 2, 2025 | 24.97 | 25.10 | 24.97 | 25.08 | 25.08 | 0.10% | 19,758 |
| Jul 1, 2025 | 24.98 | 25.05 | 24.98 | 25.05 | 25.05 | -0.02% | 7,214 |
| Jun 30, 2025 | 25.08 | 25.10 | 25.06 | 25.06 | 25.06 | 0.04% | 1,217 |