First Trust Vest Nasdaq-100 Moderate Buffer UCITS ETF (LON:QDEC)
London · Delayed Price · Currency is GBP · Price in USD 25.09
+0.04 (0.17%)
At close: Sep 22, 2026
LON:QDEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.17% | - |
| Sep 21, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.63% | - |
| Sep 18, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.16% | - |
| Sep 17, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.18% | 81 |
| Sep 16, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.19% | - |
| Sep 15, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.01% | - |
| Sep 14, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.19% | - |
| Sep 11, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.18% | - |
| Sep 10, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.20% | - |
| Sep 9, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.16% | - |
| Sep 8, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - | - |
| Sep 7, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.08% | - |
| Sep 4, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - | - |
| Sep 3, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.36% | - |
| Sep 2, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.04% | 81 |
| Sep 1, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.24% | - |
| Aug 28, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.18% | - |
| Aug 27, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.36% | - |
| Aug 26, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.04% | - |
| Aug 25, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.17% | - |
| Aug 24, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.06% | - |
| Aug 21, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.03% | - |
| Aug 20, 2026 | 24.64 | 24.64 | 24.61 | 24.64 | 24.64 | -0.12% | 300 |
| Aug 19, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - | - |
| Aug 18, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.46% | - |
| Aug 17, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.19% | - |
| Aug 14, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.11% | - |
| Aug 13, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.32% | - |
| Aug 12, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.15% | - |
| Aug 11, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.09% | - |
| Aug 10, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.03% | - |
| Aug 7, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.23% | - |
| Aug 6, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.01% | - |
| Aug 5, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - | - |
| Aug 4, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.97% | - |
| Aug 3, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.81% | - |
| Jul 31, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.11% | - |
| Jul 30, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.68% | - |
| Jul 29, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.47% | - |
| Jul 28, 2026 | 24.03 | 24.03 | 24.00 | 24.05 | 24.05 | 0.01% | 416 |
| Jul 27, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.36% | - |
| Jul 24, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.13% | - |
| Jul 23, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.75% | - |
| Jul 22, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.03% | - |
| Jul 21, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.42% | - |
| Jul 20, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.19% | - |
| Jul 17, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.59% | - |
| Jul 16, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.10% | - |
| Jul 15, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.09% | - |
| Jul 14, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.10% | - |