FT Vest Emerging Markets Buffer ETF - December (TDEC)
BATS: TDEC · Real-Time Price · USD
22.77
+0.13 (0.55%)
Aug 13, 2025, 4:00 PM - Market closed
TDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.34% | - |
| Jul 16, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.27% | - |
| Jul 15, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.47% | 1 |
| Jul 14, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.11% | 1 |
| Jul 11, 2025 | 22.09 | 22.11 | 22.09 | 22.11 | 22.11 | -0.14% | 253,034 |
| Jul 10, 2025 | 22.17 | 22.17 | 22.14 | 22.14 | 22.14 | 0.16% | 1,001 |
| Jul 9, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.02% | 50 |
| Jul 8, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.41% | 50 |
| Jul 7, 2025 | 22.08 | 22.08 | 22.02 | 22.02 | 22.02 | -0.83% | 1,057 |
| Jul 3, 2025 | 22.18 | 22.20 | 22.18 | 22.20 | 22.20 | 0.29% | 2,000 |
| Jul 2, 2025 | 22.16 | 22.16 | 22.14 | 22.14 | 22.14 | 0.20% | 262 |
| Jul 1, 2025 | 22.07 | 22.10 | 22.07 | 22.10 | 22.10 | 0.20% | 267 |
| Jun 30, 2025 | 22.02 | 22.06 | 21.99 | 22.05 | 22.05 | 0.28% | 4,218 |
| Jun 27, 2025 | 22.04 | 22.04 | 21.99 | 21.99 | 21.99 | -0.27% | 419 |
| Jun 26, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.41% | - |
| Jun 25, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.06% | 2,145 |
| Jun 24, 2025 | 21.85 | 21.95 | 21.85 | 21.95 | 21.95 | 1.71% | 2,145 |
| Jun 23, 2025 | 21.51 | 21.58 | 21.51 | 21.58 | 21.58 | 0.53% | 3,263 |
| Jun 20, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.33% | 3 |
| Jun 18, 2025 | 21.56 | 21.60 | 21.53 | 21.53 | 21.53 | -0.02% | 495,773 |
| Jun 17, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.97% | 1 |
| Jun 16, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.94% | 1 |
| Jun 13, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -1.23% | 3 |
| Jun 12, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.09% | 204 |
| Jun 11, 2025 | 21.85 | 21.85 | 21.80 | 21.80 | 21.80 | 0.30% | 440 |
| Jun 10, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.30% | 40 |
| Jun 9, 2025 | 21.65 | 21.67 | 21.65 | 21.67 | 21.67 | 0.62% | 7,156 |
| Jun 6, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.33% | 38 |
| Jun 5, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.28% | 5 |
| Jun 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.91% | 5 |
| Jun 3, 2025 | 21.17 | 21.21 | 21.17 | 21.21 | 21.21 | 0.29% | 115 |