FT Vest Emerging Markets Buffer ETF - December (TDEC)
BATS: TDEC · Real-Time Price · USD
23.24
-0.01 (-0.06%)
At close: Sep 26, 2025, 4:00 PM EDT
23.24
0.00 (0.00%)
After-hours: Sep 26, 2025, 8:00 PM EDT
TDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.06% | 43 |
| Sep 25, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.04% | - |
| Sep 24, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.06% | - |
| Sep 23, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.02% | - |
| Sep 22, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.09% | 1 |
| Sep 19, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.06% | 3 |
| Sep 18, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.13% | - |
| Sep 17, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.15% | - |
| Sep 16, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.13% | - |
| Sep 15, 2025 | 23.16 | 23.21 | 23.16 | 23.21 | 23.21 | 0.19% | 3,356 |
| Sep 12, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.02% | 3 |
| Sep 11, 2025 | 23.14 | 23.16 | 23.14 | 23.16 | 23.16 | 0.46% | 235 |
| Sep 10, 2025 | 23.03 | 23.06 | 23.03 | 23.06 | 23.06 | 0.26% | 1,000 |
| Sep 9, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.26% | - |
| Sep 8, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.44% | 1 |
| Sep 5, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.68% | 3 |
| Sep 4, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.15% | - |
| Sep 3, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.19% | 1 |
| Sep 2, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - | 1 |
| Aug 29, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.22% | 3 |
| Aug 28, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.18% | 569 |
| Aug 27, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.26% | - |
| Aug 26, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.17% | 3 |
| Aug 25, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.23% | 1 |
| Aug 22, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 1.06% | 3 |
| Aug 21, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.13% | - |
| Aug 20, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.04% | - |
| Aug 19, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.48% | 3,997 |
| Aug 18, 2025 | 22.69 | 22.74 | 22.69 | 22.74 | 22.74 | 0.38% | 3,997 |
| Aug 15, 2025 | 22.61 | 22.66 | 22.61 | 22.66 | 22.66 | 0.15% | 1,002 |
| Aug 14, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.64% | 102 |
| Aug 13, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.56% | 44 |
| Aug 12, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.82% | 1,284 |
| Aug 11, 2025 | 22.48 | 22.48 | 22.46 | 22.46 | 22.46 | -0.20% | 1,284 |
| Aug 8, 2025 | 22.52 | 22.52 | 22.50 | 22.50 | 22.50 | - | 803 |
| Aug 7, 2025 | 22.53 | 22.53 | 22.50 | 22.50 | 22.50 | 0.47% | 400 |
| Aug 6, 2025 | 22.41 | 22.41 | 22.40 | 22.40 | 22.40 | 0.29% | 800 |
| Aug 5, 2025 | 22.36 | 22.36 | 22.33 | 22.33 | 22.33 | 0.31% | 800 |
| Aug 4, 2025 | 22.29 | 22.29 | 22.26 | 22.26 | 22.26 | 0.70% | 201 |
| Aug 1, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.50% | 19 |
| Jul 31, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.31% | - |
| Jul 30, 2025 | 22.32 | 22.32 | 22.29 | 22.29 | 22.29 | -0.50% | 546 |
| Jul 29, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.08% | 89 |
| Jul 28, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.38% | 89 |
| Jul 25, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -0.07% | 3 |
| Jul 24, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.29% | 5 |
| Jul 23, 2025 | 22.51 | 22.55 | 22.51 | 22.55 | 22.55 | 0.51% | 1,265 |
| Jul 22, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.03% | 4 |
| Jul 21, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.41% | 1 |
| Jul 18, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.13% | 3 |