FT Vest Nasdaq-100 Buffer ETF - December (QDEC)
BATS: QDEC · Real-Time Price · USD
29.18
+0.01 (0.03%)
Jun 27, 2025, 4:00 PM - Market closed
QDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 29.12 | 29.24 | 29.12 | 29.24 | - | 0.25% | 1,822 |
| Jun 26, 2025 | 29.03 | 29.17 | 28.99 | 29.17 | 29.17 | 0.86% | 56,675 |
| Jun 25, 2025 | 29.02 | 29.02 | 28.88 | 28.92 | 28.92 | -0.07% | 27,660 |
| Jun 24, 2025 | 28.84 | 28.95 | 28.79 | 28.94 | 28.94 | 1.26% | 28,368 |
| Jun 23, 2025 | 28.41 | 28.62 | 28.30 | 28.58 | 28.58 | 0.78% | 67,227 |
| Jun 20, 2025 | 28.59 | 28.59 | 28.30 | 28.36 | 28.36 | -0.39% | 32,716 |
| Jun 18, 2025 | 28.47 | 28.60 | 28.45 | 28.47 | 28.47 | 0.18% | 28,510 |
| Jun 17, 2025 | 28.51 | 28.63 | 28.42 | 28.42 | 28.42 | -0.59% | 44,096 |
| Jun 16, 2025 | 28.50 | 28.69 | 28.50 | 28.59 | 28.59 | 0.63% | 13,078 |
| Jun 13, 2025 | 28.42 | 28.52 | 28.31 | 28.41 | 28.41 | -0.59% | 20,930 |
| Jun 12, 2025 | 28.52 | 28.65 | 28.51 | 28.58 | 28.58 | 0.04% | 24,816 |
| Jun 11, 2025 | 28.61 | 28.75 | 28.50 | 28.57 | 28.57 | -0.22% | 42,639 |
| Jun 10, 2025 | 28.48 | 28.67 | 28.48 | 28.63 | 28.63 | 0.43% | 13,827 |
| Jun 9, 2025 | 28.47 | 28.55 | 28.47 | 28.51 | 28.51 | 0.11% | 21,487 |
| Jun 6, 2025 | 28.51 | 28.55 | 28.44 | 28.48 | 28.48 | 0.59% | 12,074 |
| Jun 5, 2025 | 28.48 | 28.52 | 28.25 | 28.31 | 28.31 | -0.46% | 16,690 |
| Jun 4, 2025 | 28.41 | 28.50 | 28.36 | 28.44 | 28.44 | 0.18% | 14,983 |
| Jun 3, 2025 | 28.27 | 28.44 | 28.27 | 28.39 | 28.39 | 0.61% | 8,331 |
| Jun 2, 2025 | 28.06 | 28.25 | 28.06 | 28.22 | 28.22 | 0.37% | 9,516 |
| May 30, 2025 | 28.12 | 28.12 | 27.84 | 28.12 | 28.12 | -0.09% | 37,365 |
| May 29, 2025 | 28.36 | 28.36 | 28.02 | 28.14 | 28.14 | 0.32% | 11,555 |
| May 28, 2025 | 28.23 | 28.23 | 28.05 | 28.05 | 28.05 | -0.46% | 24,445 |
| May 27, 2025 | 28.00 | 28.18 | 27.97 | 28.18 | 28.18 | 1.95% | 52,401 |
| May 23, 2025 | 27.59 | 27.78 | 27.59 | 27.64 | 27.64 | -1.04% | 30,767 |
| May 22, 2025 | 27.92 | 28.00 | 27.85 | 27.93 | 27.93 | 0.22% | 22,334 |
| May 21, 2025 | 27.89 | 28.19 | 27.81 | 27.87 | 27.87 | -0.92% | 21,180 |
| May 20, 2025 | 28.11 | 28.14 | 27.97 | 28.13 | 28.13 | 0.07% | 48,709 |
| May 19, 2025 | 27.81 | 28.19 | 27.81 | 28.11 | 28.11 | -0.07% | 107,484 |
| May 16, 2025 | 28.13 | 28.16 | 27.97 | 28.13 | 28.13 | 0.50% | 18,499 |
| May 15, 2025 | 27.90 | 28.14 | 27.90 | 27.99 | 27.99 | -0.03% | 16,325 |
| May 14, 2025 | 27.99 | 28.05 | 27.94 | 28.00 | 28.00 | 0.35% | 34,617 |
| May 13, 2025 | 27.65 | 28.00 | 27.65 | 27.90 | 27.90 | 1.08% | 29,927 |
| May 12, 2025 | 27.56 | 27.69 | 27.46 | 27.60 | 27.60 | 2.45% | 12,028 |
| May 9, 2025 | 27.00 | 27.08 | 26.87 | 26.94 | 26.94 | - | 4,820 |
| May 8, 2025 | 26.89 | 27.11 | 26.75 | 26.94 | 26.94 | 0.84% | 8,456 |
| May 7, 2025 | 26.71 | 26.73 | 26.57 | 26.72 | 26.72 | 0.36% | 3,703 |
| May 6, 2025 | 26.63 | 26.74 | 26.59 | 26.62 | 26.62 | -0.89% | 7,055 |
| May 5, 2025 | 26.80 | 26.93 | 26.77 | 26.86 | 26.86 | -0.48% | 9,769 |
| May 2, 2025 | 26.83 | 27.01 | 26.83 | 26.99 | 26.99 | 1.12% | 10,122 |
| May 1, 2025 | 26.68 | 26.80 | 26.62 | 26.69 | 26.69 | 0.82% | 12,040 |
| Apr 30, 2025 | 26.03 | 26.47 | 26.03 | 26.47 | 26.47 | 0.01% | 6,625 |
| Apr 29, 2025 | 26.18 | 26.48 | 26.18 | 26.47 | 26.47 | 0.68% | 15,387 |
| Apr 28, 2025 | 26.33 | 26.37 | 26.09 | 26.29 | 26.29 | -0.27% | 7,397 |
| Apr 25, 2025 | 26.15 | 26.36 | 26.15 | 26.36 | 26.36 | 1.10% | 9,955 |
| Apr 24, 2025 | 25.70 | 26.11 | 25.70 | 26.07 | 26.07 | 1.85% | 19,077 |
| Apr 23, 2025 | 25.73 | 25.96 | 25.59 | 25.60 | 25.60 | 1.35% | 12,870 |
| Apr 22, 2025 | 24.94 | 25.31 | 24.94 | 25.26 | 25.26 | 2.23% | 24,124 |
| Apr 21, 2025 | 24.86 | 24.86 | 24.52 | 24.71 | 24.71 | -1.71% | 182,837 |
| Apr 17, 2025 | 25.30 | 25.34 | 25.12 | 25.14 | 25.14 | -0.12% | 15,607 |
| Apr 16, 2025 | 25.45 | 25.45 | 24.93 | 25.17 | 25.17 | -1.95% | 12,783 |