Skip to main content
FT Vest International Equity Moderate Buffer ETF - December (YDEC)
BATS: YDEC · Real-Time Price · USD
22.56
-0.01 (-0.04%)
Dec 20, 2024, 4:00 PM EST - Market closed

YDEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.4322.7222.4322.5622.56-0.04%148,727
Dec 19, 202422.7322.7322.3522.5722.57-0.48%50,922
Dec 18, 202423.1623.2522.6822.6822.68-2.33%5,902
Dec 17, 202423.2923.3323.2123.2223.22-0.38%11,671
Dec 16, 202423.2623.3723.2523.3123.31-0.18%15,513
Dec 13, 202423.4323.4323.3223.3523.35-0.37%19,675
Dec 12, 202423.5423.5423.4423.4423.44-0.85%1,902
Dec 11, 202423.6223.6623.6223.6423.640.53%156,968
Dec 10, 202423.7223.7223.5123.5123.51-0.93%3,783
Dec 9, 202423.8723.9023.7323.7323.73-0.04%3,194
Dec 6, 202423.7623.8023.7223.7423.74-0.04%4,493
Dec 5, 202423.7923.7923.7023.7523.750.43%6,001
Dec 4, 202423.6823.6823.6023.6523.650.12%9,917
Dec 3, 202423.6123.6723.5223.6223.620.51%4,975
Dec 2, 202423.4223.5523.3523.5023.500.29%3,466
Nov 29, 202423.3023.4423.3023.4423.441.12%1,470
Nov 27, 202423.1623.2123.1423.1823.180.39%2,793
Nov 26, 202423.2023.2023.0323.0923.09-0.56%6,238
Nov 25, 202423.3023.3023.2223.2223.220.42%5,438
Nov 22, 202423.1023.1423.0423.1223.120.24%3,469
Nov 21, 202423.0823.0922.9923.0623.060.13%3,197
Nov 20, 202423.0823.0822.9723.0323.03-0.38%5,693
Nov 19, 202423.0823.1423.0723.1223.12-0.09%2,231
Nov 18, 202422.9723.1722.9723.1423.140.31%2,569
Nov 15, 202423.1323.1323.0223.0723.07-0.34%12,023
Nov 14, 202423.3323.3323.1523.1523.150.09%6,700
Nov 13, 202423.2023.2023.1323.1323.13-0.54%2,034
Nov 12, 202423.3823.4023.2523.2523.25-1.60%3,922
Nov 11, 202423.7423.7423.6323.6323.630.07%17,659
Nov 8, 202423.6423.6423.5323.6223.62-1.22%4,306
Nov 7, 202423.9123.9523.8023.9123.911.22%9,016
Nov 6, 202423.5123.6323.5023.6223.62-1.79%3,342
Nov 5, 202423.8424.0523.8024.0524.051.31%8,379
Nov 4, 202423.8123.9023.7423.7423.74-23,735
Nov 1, 202423.7923.8223.7323.7423.74-0.05%1,478
Oct 31, 202423.8023.8023.5323.7523.75-0.36%13,188
Oct 30, 202423.8523.8923.8023.8423.84-0.69%850
Oct 29, 202424.0624.0623.9924.0024.00-0.33%1,975
Oct 28, 202423.9524.1023.9424.0824.080.71%6,792
Oct 25, 202424.0524.0523.8223.9123.91-0.15%8,472
Oct 24, 202423.9624.1223.8623.9523.950.57%6,008
Oct 23, 202423.9123.9123.7823.8123.81-1.05%8,042
Oct 22, 202424.0324.0724.0024.0624.06-0.32%3,596
Oct 21, 202424.1824.2724.1424.1424.14-1.03%2,349
Oct 18, 202424.3224.4524.3224.3924.390.46%3,343
Oct 17, 202424.3324.3324.2624.2824.28-0.01%973
Oct 16, 202424.2624.2924.2424.2824.280.33%6,731
Oct 15, 202424.5724.5724.2024.2024.20-1.47%4,094
Oct 14, 202424.4624.6024.4524.5624.560.05%43,409
Oct 11, 202424.4524.5724.4024.5524.550.64%7,819
Oct 10, 202424.3424.4324.3424.3924.39-0.29%2,526
Oct 9, 202424.3724.4724.3724.4624.460.11%682
Oct 8, 202424.3924.4624.3924.4324.43-0.02%10,012
Oct 7, 202424.4924.5624.4124.4424.44-0.54%6,943
Oct 4, 202424.4524.5924.4524.5724.570.38%10,166
Oct 3, 202424.4124.4824.4024.4824.48-0.59%6,743
Oct 2, 202424.5824.6324.5824.6324.63-0.14%2,285
Oct 1, 202424.7624.7624.5524.6624.66-0.56%8,876
Sep 30, 202424.9324.9324.7424.8024.80-0.24%11,705
Sep 27, 202424.9824.9824.8424.8624.86-0.45%5,258
Sep 26, 202424.9424.9924.8724.9724.971.55%8,087
Sep 25, 202424.7024.7024.5824.5924.59-0.32%1,862
Sep 24, 202424.6024.7224.6024.6724.670.45%10,557
Sep 23, 202424.5724.6224.5324.5624.560.17%11,510
Sep 20, 202424.4924.5624.4724.5224.52-0.72%4,619
Sep 19, 202424.6724.7224.5924.7024.701.51%115,169
Sep 18, 202424.2724.4824.2624.3324.33-0.19%27,611
Sep 17, 202424.5124.5124.3624.3724.37-0.51%1,775
Sep 16, 202424.4424.5224.4224.5024.500.66%5,621
Sep 13, 202424.4024.4124.3224.3424.340.27%1,421
Sep 12, 202424.1124.3024.1124.2724.270.59%10,516
Sep 11, 202423.9824.1523.8324.1324.130.40%8,371
Sep 10, 202424.0124.0623.9124.0424.04-0.23%2,372
Sep 9, 202424.0424.1824.0424.0924.090.50%5,243
Sep 6, 202424.0924.0923.8923.9723.97-1.15%3,960
Sep 5, 202424.3524.3524.2324.2524.25-0.15%58,256
Sep 4, 202424.2224.3824.2224.2924.29-0.26%135,212
Sep 3, 202424.6124.6124.3224.3524.35-1.34%13,089
Aug 30, 202424.6824.7224.6224.6824.680.22%16,471
Aug 29, 202424.6824.7024.5824.6324.630.26%6,822
Aug 28, 202424.6024.6024.5624.5624.56-0.11%2,522
Aug 27, 202424.6224.6524.5224.5924.590.30%9,819
Aug 26, 202424.5224.5324.4924.5224.52-0.38%6,878
Aug 23, 202424.6124.6124.6124.6124.611.47%93
Aug 22, 202424.3624.3724.2524.2524.25-0.54%3,812
Aug 21, 202424.3424.3924.3324.3924.390.65%1,450
Aug 20, 202424.2824.2824.2224.2324.23-0.24%3,823
Aug 19, 202424.1824.3124.1824.2924.291.04%8,340
Aug 16, 202423.9724.0523.9724.0424.040.44%3,107
Aug 15, 202423.9523.9623.9023.9323.930.80%53,487
Aug 14, 202423.6823.7623.6723.7423.740.23%13,554
Aug 13, 202423.4723.6923.4723.6923.691.33%5,287
Aug 12, 202423.4123.4323.3423.3823.38-0.14%34,819
Aug 9, 202423.2923.4323.2923.4123.410.25%284,659
Aug 8, 202423.1723.3623.1723.3523.351.34%5,371
Aug 7, 202423.3123.3123.0423.0423.040.02%9,493
Aug 6, 202422.9123.1222.9123.0423.040.02%92,268
Aug 5, 202422.9223.0322.8823.0323.03-1.15%3,609
Aug 2, 202423.3423.3423.2623.3023.30-1.13%5,408
Aug 1, 202423.5423.5823.5223.5723.57-1.99%3,189