First Trust Vest Nasdaq-100 Moderate Buffer UCITS ETF (LON:DECQ)
London · Delayed Price · Currency is GBP · Price in GBX 1,861.10
-0.20 (-0.01%)
At close: Sep 16, 2026
LON:DECQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,880.70 | 1,880.70 | 1,880.70 | 1,880.70 | 1,880.70 | 0.38% | - |
| Sep 21, 2026 | 1,873.50 | 1,873.50 | 1,873.50 | 1,873.50 | 1,873.50 | 0.67% | - |
| Sep 18, 2026 | 1,861.10 | 1,861.10 | 1,861.10 | 1,861.10 | 1,861.10 | -0.01% | - |
| Sep 17, 2026 | 1,861.30 | 1,861.30 | 1,861.30 | 1,861.30 | 1,861.30 | 0.93% | - |
| Sep 16, 2026 | 1,841.09 | 1,841.09 | 1,841.09 | 1,844.10 | 1,844.10 | 0.46% | 210 |
| Sep 15, 2026 | 1,835.70 | 1,835.70 | 1,835.70 | 1,835.70 | 1,835.70 | -0.02% | - |
| Sep 14, 2026 | 1,840.20 | 1,840.20 | 1,840.20 | 1,836.10 | 1,836.10 | 0.10% | 51 |
| Sep 11, 2026 | 1,834.30 | 1,834.30 | 1,834.30 | 1,834.30 | 1,834.30 | 0.20% | - |
| Sep 10, 2026 | 1,830.60 | 1,830.60 | 1,830.60 | 1,830.60 | 1,830.60 | -0.03% | - |
| Sep 9, 2026 | 1,831.10 | 1,831.10 | 1,831.10 | 1,831.10 | 1,831.10 | -0.15% | - |
| Sep 8, 2026 | 1,833.90 | 1,833.90 | 1,833.90 | 1,833.90 | 1,833.90 | -0.01% | - |
| Sep 7, 2026 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | -0.11% | - |
| Sep 4, 2026 | 1,836.10 | 1,836.10 | 1,836.10 | 1,836.10 | 1,836.10 | 0.13% | - |
| Sep 3, 2026 | 1,837.20 | 1,837.20 | 1,835.40 | 1,833.70 | 1,833.70 | 0.11% | 614 |
| Sep 2, 2026 | 1,831.70 | 1,831.70 | 1,831.70 | 1,831.70 | 1,831.70 | 0.13% | - |
| Sep 1, 2026 | 1,829.30 | 1,829.30 | 1,829.30 | 1,829.30 | 1,829.30 | -0.01% | - |
| Aug 28, 2026 | 1,829.50 | 1,829.50 | 1,829.50 | 1,829.50 | 1,829.50 | 0.38% | - |
| Aug 27, 2026 | 1,822.50 | 1,822.50 | 1,822.50 | 1,822.50 | 1,822.50 | 0.39% | - |
| Aug 26, 2026 | 1,815.40 | 1,815.40 | 1,815.40 | 1,815.40 | 1,815.40 | 0.36% | - |
| Aug 25, 2026 | 1,810.91 | 1,810.91 | 1,810.91 | 1,808.80 | 1,808.80 | 0.24% | 190 |
| Aug 24, 2026 | 1,804.50 | 1,804.50 | 1,804.50 | 1,804.50 | 1,804.50 | -0.19% | - |
| Aug 21, 2026 | 1,807.90 | 1,807.90 | 1,807.90 | 1,807.90 | 1,807.90 | 0.09% | - |
| Aug 20, 2026 | 1,811.50 | 1,806.40 | 1,802.40 | 1,806.20 | 1,806.20 | -0.37% | 1,941 |
| Aug 19, 2026 | 1,806.80 | 1,810.60 | 1,810.60 | 1,812.90 | 1,812.90 | -0.54% | 4,040 |
| Aug 18, 2026 | 1,822.80 | 1,822.80 | 1,822.80 | 1,822.80 | 1,822.80 | -0.33% | - |
| Aug 17, 2026 | 1,828.90 | 1,828.90 | 1,828.90 | 1,828.90 | 1,828.90 | 0.18% | - |
| Aug 14, 2026 | 1,825.70 | 1,825.70 | 1,825.70 | 1,825.70 | 1,825.70 | -0.47% | - |
| Aug 13, 2026 | 1,834.30 | 1,834.30 | 1,834.30 | 1,834.30 | 1,834.30 | 0.38% | - |
| Aug 12, 2026 | 1,827.30 | 1,827.30 | 1,827.30 | 1,827.30 | 1,827.30 | 0.19% | - |
| Aug 11, 2026 | 1,827.59 | 1,827.59 | 1,827.59 | 1,823.90 | 1,823.90 | 0.13% | 570 |
| Aug 10, 2026 | 1,821.60 | 1,821.60 | 1,821.60 | 1,821.60 | 1,821.60 | -0.16% | - |
| Aug 7, 2026 | 1,824.50 | 1,824.50 | 1,824.50 | 1,824.50 | 1,824.50 | -0.05% | - |
| Aug 6, 2026 | 1,825.50 | 1,825.50 | 1,825.50 | 1,825.50 | 1,825.50 | 0.14% | - |
| Aug 5, 2026 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | -0.21% | - |
| Aug 4, 2026 | 1,826.90 | 1,826.90 | 1,826.90 | 1,826.90 | 1,826.90 | 0.83% | - |
| Aug 3, 2026 | 1,811.80 | 1,811.80 | 1,811.80 | 1,811.80 | 1,811.80 | 1.09% | - |
| Jul 31, 2026 | 1,795.20 | 1,795.20 | 1,795.20 | 1,792.30 | 1,792.30 | -0.02% | 106 |
| Jul 30, 2026 | 1,786.60 | 1,786.60 | 1,786.60 | 1,792.60 | 1,792.60 | -0.53% | 560 |
| Jul 29, 2026 | 1,802.10 | 1,802.10 | 1,802.10 | 1,802.10 | 1,802.10 | -0.30% | - |
| Jul 28, 2026 | 1,807.60 | 1,807.60 | 1,807.60 | 1,807.60 | 1,807.60 | 0.03% | - |
| Jul 27, 2026 | 1,807.10 | 1,807.10 | 1,807.10 | 1,807.10 | 1,807.10 | -0.12% | - |
| Jul 24, 2026 | 1,809.20 | 1,809.20 | 1,809.20 | 1,809.20 | 1,809.20 | -0.37% | - |
| Jul 23, 2026 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | -0.21% | - |
| Jul 22, 2026 | 1,818.81 | 1,818.81 | 1,818.81 | 1,819.90 | 1,819.90 | 0.01% | 270 |
| Jul 21, 2026 | 1,819.70 | 1,819.70 | 1,819.70 | 1,819.70 | 1,819.70 | 0.73% | - |
| Jul 20, 2026 | 1,806.50 | 1,806.50 | 1,806.50 | 1,806.50 | 1,806.50 | 0.44% | - |
| Jul 17, 2026 | 1,798.50 | 1,798.50 | 1,798.50 | 1,798.50 | 1,798.50 | -0.35% | - |
| Jul 16, 2026 | 1,804.90 | 1,804.90 | 1,804.90 | 1,804.90 | 1,804.90 | -0.10% | - |
| Jul 15, 2026 | 1,806.70 | 1,806.70 | 1,806.70 | 1,806.70 | 1,806.70 | -0.76% | - |
| Jul 14, 2026 | 1,820.07 | 1,820.07 | 1,820.07 | 1,820.50 | 1,820.50 | -0.03% | 370 |