FT Vest International Equity Moderate Buffer ETF - December (YDEC)
BATS: YDEC · Real-Time Price · USD
25.44
+0.01 (0.05%)
At close: Aug 15, 2025, 4:00 PM
25.44
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
YDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.52 | 25.52 | 25.39 | 25.44 | 25.44 | 0.05% | 11,617 |
| Aug 14, 2025 | 25.40 | 25.43 | 25.35 | 25.43 | 25.43 | 0.04% | 3,305 |
| Aug 13, 2025 | 25.45 | 25.45 | 25.35 | 25.42 | 25.42 | 0.18% | 7,040 |
| Aug 12, 2025 | 25.37 | 25.40 | 25.28 | 25.37 | 25.37 | 0.33% | 4,182 |
| Aug 11, 2025 | 25.37 | 25.37 | 25.25 | 25.29 | 25.29 | 0.24% | 11,161 |
| Aug 8, 2025 | 25.30 | 25.34 | 25.23 | 25.23 | 25.23 | -0.08% | 6,615 |
| Aug 7, 2025 | 25.30 | 25.30 | 25.19 | 25.25 | 25.25 | 0.12% | 11,059 |
| Aug 6, 2025 | 25.22 | 25.22 | 25.13 | 25.22 | 25.22 | 0.31% | 3,185 |
| Aug 5, 2025 | 25.10 | 25.15 | 25.09 | 25.14 | 25.14 | 0.03% | 8,504 |
| Aug 4, 2025 | 25.05 | 25.14 | 25.05 | 25.14 | 25.14 | 0.50% | 2,665 |
| Aug 1, 2025 | 25.01 | 25.01 | 24.90 | 25.01 | 25.01 | -0.09% | 5,937 |
| Jul 31, 2025 | 25.11 | 25.11 | 24.98 | 25.03 | 25.03 | -0.30% | 110,166 |
| Jul 30, 2025 | 25.17 | 25.17 | 25.05 | 25.11 | 25.11 | -0.24% | 2,646 |
| Jul 29, 2025 | 25.12 | 25.19 | 25.12 | 25.17 | 25.17 | 0.04% | 6,311 |
| Jul 28, 2025 | 25.23 | 25.23 | 25.12 | 25.16 | 25.16 | -0.35% | 3,410 |
| Jul 25, 2025 | 25.21 | 25.25 | 25.17 | 25.25 | 25.25 | 0.06% | 7,634 |
| Jul 24, 2025 | 25.29 | 25.29 | 25.23 | 25.23 | 25.23 | -0.26% | 1,890 |
| Jul 23, 2025 | 25.24 | 25.30 | 25.21 | 25.30 | 25.30 | 0.64% | 10,373 |
| Jul 22, 2025 | 25.16 | 25.16 | 25.11 | 25.14 | 25.14 | 0.10% | 1,794 |
| Jul 21, 2025 | 25.13 | 25.18 | 25.09 | 25.11 | 25.11 | 0.20% | 10,368 |
| Jul 18, 2025 | 25.14 | 25.14 | 25.06 | 25.06 | 25.06 | -0.02% | 4,825 |
| Jul 17, 2025 | 25.07 | 25.07 | 25.01 | 25.07 | 25.07 | 0.14% | 7,425 |
| Jul 16, 2025 | 25.05 | 25.06 | 24.97 | 25.03 | 25.03 | -0.04% | 2,252 |
| Jul 15, 2025 | 25.15 | 25.15 | 24.97 | 25.04 | 25.04 | -0.14% | 11,024 |
| Jul 14, 2025 | 25.09 | 25.10 | 25.07 | 25.08 | 25.08 | -0.02% | 1,887 |
| Jul 11, 2025 | 25.04 | 25.08 | 25.04 | 25.08 | 25.08 | -0.12% | 718 |
| Jul 10, 2025 | 25.18 | 25.18 | 25.11 | 25.11 | 25.11 | -0.08% | 2,034 |
| Jul 9, 2025 | 25.10 | 25.13 | 25.10 | 25.13 | 25.13 | 0.22% | 3,330 |
| Jul 8, 2025 | 25.10 | 25.10 | 25.08 | 25.08 | 25.08 | 0.26% | 4,532 |
| Jul 7, 2025 | 25.08 | 25.08 | 25.00 | 25.01 | 25.01 | -0.28% | 2,479 |
| Jul 3, 2025 | 25.09 | 25.13 | 25.04 | 25.08 | 25.08 | 0.02% | 119,352 |
| Jul 2, 2025 | 24.97 | 25.10 | 24.97 | 25.08 | 25.08 | 0.10% | 19,758 |
| Jul 1, 2025 | 24.98 | 25.05 | 24.98 | 25.05 | 25.05 | -0.02% | 7,214 |
| Jun 30, 2025 | 25.08 | 25.10 | 25.06 | 25.06 | 25.06 | 0.04% | 1,217 |
| Jun 27, 2025 | 25.11 | 25.11 | 25.05 | 25.05 | 25.05 | 0.24% | 1,090 |
| Jun 26, 2025 | 24.99 | 25.01 | 24.98 | 24.99 | 24.99 | 0.38% | 10,403 |
| Jun 25, 2025 | 24.96 | 24.96 | 24.89 | 24.89 | 24.89 | -0.12% | 15,499 |
| Jun 24, 2025 | 24.94 | 24.96 | 24.90 | 24.92 | 24.92 | 0.40% | 14,105 |
| Jun 23, 2025 | 24.67 | 24.82 | 24.67 | 24.82 | 24.82 | 0.53% | 1,945 |
| Jun 20, 2025 | 24.75 | 24.76 | 24.69 | 24.69 | 24.69 | -0.42% | 3,674 |
| Jun 18, 2025 | 24.75 | 24.82 | 24.75 | 24.79 | 24.79 | 0.14% | 4,794 |
| Jun 17, 2025 | 24.89 | 24.89 | 24.76 | 24.76 | 24.76 | -0.44% | 3,588 |
| Jun 16, 2025 | 24.94 | 24.94 | 24.85 | 24.87 | 24.87 | 0.15% | 1,829 |
| Jun 13, 2025 | 24.85 | 24.87 | 24.80 | 24.83 | 24.83 | -0.39% | 8,246 |
| Jun 12, 2025 | 24.94 | 24.97 | 24.85 | 24.93 | 24.93 | 0.22% | 2,113 |
| Jun 11, 2025 | 24.94 | 24.95 | 24.85 | 24.87 | 24.87 | -0.04% | 8,683 |
| Jun 10, 2025 | 24.87 | 24.88 | 24.87 | 24.88 | 24.88 | 0.08% | 810 |
| Jun 9, 2025 | 24.92 | 24.92 | 24.85 | 24.86 | 24.86 | 0.13% | 4,929 |
| Jun 6, 2025 | 24.77 | 24.85 | 24.77 | 24.83 | 24.83 | 0.07% | 3,252 |
| Jun 5, 2025 | 24.88 | 24.88 | 24.81 | 24.81 | 24.81 | -0.02% | 1,551 |