FT Vest Emerging Markets Buffer ETF - December (TDEC)
BATS: TDEC · Real-Time Price · USD
23.73
+0.02 (0.09%)
At close: Dec 5, 2025, 4:00 PM EST
23.73
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
TDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.09% | 1 |
| Dec 4, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.03% | - |
| Dec 3, 2025 | 23.73 | 23.73 | 23.70 | 23.70 | 23.70 | 0.07% | 120 |
| Dec 2, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.06% | - |
| Dec 1, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.02% | - |
| Nov 28, 2025 | 23.70 | 23.70 | 23.68 | 23.68 | 23.68 | 0.15% | 180 |
| Nov 26, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.17% | - |
| Nov 25, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.17% | - |
| Nov 24, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.34% | - |
| Nov 21, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.23% | 2 |
| Nov 20, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.36% | - |
| Nov 19, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.04% | - |
| Nov 18, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Nov 17, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.38% | - |
| Nov 14, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.04% | 2 |
| Nov 13, 2025 | 23.57 | 23.58 | 23.57 | 23.58 | 23.58 | -0.13% | 200 |
| Nov 12, 2025 | 23.57 | 23.61 | 23.57 | 23.61 | 23.61 | 0.21% | 5,133 |
| Nov 11, 2025 | 23.56 | 23.56 | 23.55 | 23.56 | 23.56 | -0.13% | 16,995 |
| Nov 10, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.34% | - |
| Nov 7, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - | 2 |
| Nov 6, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.04% | - |
| Nov 5, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.15% | - |
| Nov 4, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.48 | -0.25% | - |
| Nov 3, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.54 | 0.11% | 59 |
| Oct 31, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.04% | 3 |
| Oct 30, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.07% | - |
| Oct 29, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.02% | - |
| Oct 28, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - | - |
| Oct 27, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.17% | 3 |
| Oct 24, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.09% | 4 |
| Oct 23, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.21% | - |
| Oct 22, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.06% | - |
| Oct 21, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.40 | -0.09% | - |
| Oct 20, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.39% | 4 |
| Oct 17, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.15% | 5 |
| Oct 16, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.05% | - |
| Oct 15, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.43% | - |
| Oct 14, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.45% | 24,959 |
| Oct 13, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.29 | 1.10% | 1 |
| Oct 10, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -1.41% | 3 |
| Oct 9, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.17% | 127 |
| Oct 8, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.13% | - |
| Oct 7, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.13% | - |
| Oct 6, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.09% | 1 |
| Oct 3, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.09% | 3 |
| Oct 2, 2025 | 23.34 | 23.37 | 23.33 | 23.37 | 23.37 | 0.04% | 2,001 |
| Oct 1, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.17% | - |
| Sep 30, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.15% | - |
| Sep 29, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.28 | 0.22% | 1 |
| Sep 26, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.06% | 43 |