FT Vest Nasdaq-100 Buffer ETF - December (QDEC)
BATS: QDEC · Real-Time Price · USD
31.02
+0.13 (0.42%)
Sep 26, 2025, 4:00 PM EDT - Market closed
QDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.92 | 31.02 | 30.52 | 31.02 | 31.02 | 0.43% | 19,444 |
| Sep 25, 2025 | 30.82 | 30.96 | 30.81 | 30.89 | 30.89 | -0.17% | 22,486 |
| Sep 24, 2025 | 30.97 | 30.97 | 30.86 | 30.94 | 30.94 | -0.15% | 47,756 |
| Sep 23, 2025 | 31.09 | 31.13 | 30.93 | 30.99 | 30.99 | -0.46% | 52,772 |
| Sep 22, 2025 | 31.05 | 31.14 | 31.05 | 31.13 | 31.13 | 0.42% | 36,499 |
| Sep 19, 2025 | 30.98 | 31.08 | 30.95 | 31.00 | 31.00 | 0.10% | 29,194 |
| Sep 18, 2025 | 30.97 | 31.02 | 30.90 | 30.97 | 30.97 | 0.49% | 21,603 |
| Sep 17, 2025 | 30.78 | 30.85 | 30.66 | 30.82 | 30.82 | 0.13% | 15,211 |
| Sep 16, 2025 | 30.85 | 30.98 | 30.78 | 30.78 | 30.78 | -0.26% | 59,766 |
| Sep 15, 2025 | 30.74 | 30.86 | 30.74 | 30.86 | 30.86 | 0.39% | 49,320 |
| Sep 12, 2025 | 30.67 | 30.77 | 30.67 | 30.74 | 30.74 | 0.26% | 63,827 |
| Sep 11, 2025 | 30.61 | 30.71 | 30.58 | 30.66 | 30.66 | 0.33% | 155,790 |
| Sep 10, 2025 | 30.56 | 30.62 | 30.48 | 30.56 | 30.56 | -0.03% | 143,786 |
| Sep 9, 2025 | 30.49 | 30.57 | 30.44 | 30.57 | 30.57 | 0.26% | 131,844 |
| Sep 8, 2025 | 30.47 | 30.70 | 30.42 | 30.49 | 30.49 | 0.49% | 124,876 |
| Sep 5, 2025 | 30.47 | 30.51 | 30.23 | 30.34 | 30.34 | 0.02% | 229,233 |
| Sep 4, 2025 | 30.17 | 30.34 | 30.17 | 30.34 | 30.34 | 0.67% | 504,043 |
| Sep 3, 2025 | 30.12 | 30.19 | 30.04 | 30.13 | 30.13 | 0.61% | 72,230 |
| Sep 2, 2025 | 29.79 | 30.00 | 27.48 | 29.95 | 29.95 | -0.53% | 1,027,463 |
| Aug 29, 2025 | 30.31 | 30.31 | 30.10 | 30.11 | 30.11 | -0.76% | 54,874 |
| Aug 28, 2025 | 30.22 | 30.43 | 30.22 | 30.34 | 30.34 | 0.40% | 40,745 |
| Aug 27, 2025 | 30.18 | 30.25 | 30.16 | 30.22 | 30.22 | 0.03% | 48,539 |
| Aug 26, 2025 | 30.11 | 30.21 | 30.11 | 30.21 | 30.21 | 0.37% | 52,534 |
| Aug 25, 2025 | 30.11 | 30.23 | 30.10 | 30.10 | 30.10 | -0.25% | 60,561 |
| Aug 22, 2025 | 29.95 | 30.23 | 29.95 | 30.18 | 30.18 | 1.12% | 33,955 |
| Aug 21, 2025 | 29.88 | 29.93 | 29.82 | 29.84 | 29.84 | -0.30% | 52,695 |
| Aug 20, 2025 | 29.98 | 29.99 | 29.70 | 29.93 | 29.93 | -0.53% | 48,845 |
| Aug 19, 2025 | 30.32 | 30.32 | 30.05 | 30.09 | 30.09 | -0.66% | 165,940 |
| Aug 18, 2025 | 30.27 | 30.33 | 30.25 | 30.29 | 30.29 | - | 53,099 |
| Aug 15, 2025 | 30.34 | 30.36 | 30.27 | 30.29 | 30.29 | -0.49% | 56,337 |
| Aug 14, 2025 | 30.36 | 30.45 | 30.33 | 30.44 | 30.44 | 0.20% | 41,094 |
| Aug 13, 2025 | 30.45 | 30.47 | 30.33 | 30.38 | 30.38 | 0.07% | 52,723 |
| Aug 12, 2025 | 30.25 | 30.41 | 30.19 | 30.36 | 30.36 | 0.60% | 38,666 |
| Aug 11, 2025 | 30.19 | 30.26 | 30.12 | 30.18 | 30.18 | -0.10% | 5,398 |
| Aug 8, 2025 | 30.12 | 30.21 | 30.11 | 30.21 | 30.21 | 0.77% | 18,337 |
| Aug 7, 2025 | 30.12 | 30.12 | 29.87 | 29.98 | 29.98 | 0.03% | 15,216 |
| Aug 6, 2025 | 29.77 | 29.99 | 29.76 | 29.97 | 29.97 | 0.86% | 9,453 |
| Aug 5, 2025 | 29.84 | 29.88 | 29.67 | 29.72 | 29.72 | -0.32% | 24,445 |
| Aug 4, 2025 | 29.73 | 29.83 | 29.73 | 29.81 | 29.81 | 1.29% | 30,153 |
| Aug 1, 2025 | 29.41 | 29.56 | 29.40 | 29.43 | 29.43 | -1.38% | 5,469 |
| Jul 31, 2025 | 30.06 | 30.09 | 29.84 | 29.84 | 29.84 | -0.28% | 474,769 |
| Jul 30, 2025 | 29.93 | 30.02 | 29.84 | 29.92 | 29.92 | -0.09% | 14,654 |
| Jul 29, 2025 | 30.00 | 30.05 | 29.91 | 29.95 | 29.95 | - | 21,791 |
| Jul 28, 2025 | 29.98 | 29.98 | 29.88 | 29.95 | 29.95 | 0.30% | 15,187 |
| Jul 25, 2025 | 29.78 | 29.90 | 29.78 | 29.86 | 29.86 | 0.20% | 16,178 |
| Jul 24, 2025 | 29.79 | 29.85 | 29.74 | 29.80 | 29.80 | 0.17% | 15,872 |
| Jul 23, 2025 | 29.66 | 29.75 | 29.62 | 29.75 | 29.75 | 0.23% | 7,464 |
| Jul 22, 2025 | 29.75 | 29.75 | 29.62 | 29.68 | 29.68 | -0.23% | 11,765 |
| Jul 21, 2025 | 29.65 | 29.82 | 29.65 | 29.75 | 29.75 | 0.30% | 89,897 |
| Jul 18, 2025 | 29.71 | 29.71 | 29.61 | 29.66 | 29.66 | -0.17% | 57,430 |