FT Vest International Equity Moderate Buffer ETF - December (YDEC)
BATS: YDEC · Real-Time Price · USD
25.86
+0.01 (0.02%)
At close: Oct 28, 2025, 4:00 PM EDT
25.86
0.00 (0.00%)
After-hours: Oct 28, 2025, 8:00 PM EDT
YDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 25.88 | 25.88 | 25.82 | 25.87 | 25.87 | 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 | 25.79 | -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 | 25.75 | 0.19% | 2,331 |
| Oct 16, 2025 | 25.70 | 25.70 | 25.66 | 25.70 | 25.70 | -0.02% | 4,119 |
| Oct 15, 2025 | 25.77 | 25.77 | 25.70 | 25.70 | 25.70 | 0.02% | 1,601 |
| Oct 14, 2025 | 25.64 | 25.73 | 25.64 | 25.70 | 25.70 | 0.06% | 1,185 |
| Oct 13, 2025 | 25.66 | 25.70 | 25.62 | 25.68 | 25.68 | 0.32% | 3,809 |
| Oct 10, 2025 | 25.61 | 25.68 | 25.56 | 25.60 | 25.60 | -0.44% | 16,481 |
| Oct 9, 2025 | 25.73 | 25.75 | 25.68 | 25.71 | 25.71 | -0.11% | 7,566 |
| Oct 8, 2025 | 25.79 | 25.79 | 25.69 | 25.74 | 25.74 | 0.07% | 24,061 |
| 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 |