FT Vest International Equity Moderate Buffer ETF - December (YDEC)
BATS: YDEC · Real-Time Price · USD
25.05
+0.06 (0.24%)
At close: Jun 27, 2025, 4:00 PM
25.05
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
YDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 24.82 | 24.87 | 24.75 | 24.82 | 24.82 | 0.21% | 11,150 |
| Jun 3, 2025 | 24.72 | 24.77 | 24.72 | 24.76 | 24.76 | -0.25% | 8,428 |
| Jun 2, 2025 | 24.72 | 24.83 | 24.72 | 24.83 | 24.83 | 0.34% | 286,865 |
| May 30, 2025 | 24.69 | 24.74 | 24.64 | 24.74 | 24.74 | 0.14% | 8,478 |
| May 29, 2025 | 24.66 | 24.76 | 24.66 | 24.71 | 24.71 | 0.14% | 3,325 |
| May 28, 2025 | 24.76 | 24.76 | 24.67 | 24.67 | 24.67 | -0.38% | 1,361 |
| May 27, 2025 | 24.74 | 24.78 | 24.74 | 24.76 | 24.76 | 0.48% | 12,896 |
| May 23, 2025 | 24.55 | 24.68 | 24.55 | 24.65 | 24.65 | 0.02% | 22,841 |
| May 22, 2025 | 24.64 | 24.65 | 24.60 | 24.64 | 24.64 | - | 1,182 |
| May 21, 2025 | 24.71 | 24.71 | 24.63 | 24.64 | 24.64 | -0.23% | 7,301 |
| May 20, 2025 | 24.71 | 24.71 | 24.58 | 24.70 | 24.70 | 0.15% | 55,669 |
| May 19, 2025 | 24.51 | 24.67 | 24.51 | 24.66 | 24.66 | 0.40% | 4,085 |
| May 16, 2025 | 24.54 | 24.59 | 24.49 | 24.56 | 24.56 | 0.16% | 3,849 |
| May 15, 2025 | 24.51 | 24.53 | 24.40 | 24.52 | 24.52 | 0.43% | 2,616 |
| May 14, 2025 | 24.57 | 24.57 | 24.38 | 24.42 | 24.42 | -0.23% | 1,603 |
| May 13, 2025 | 24.41 | 24.53 | 24.36 | 24.48 | 24.48 | 0.30% | 1,886 |
| May 12, 2025 | 24.40 | 24.44 | 24.34 | 24.40 | 24.40 | 0.38% | 3,949 |
| May 9, 2025 | 24.34 | 24.35 | 24.10 | 24.31 | 24.31 | 0.16% | 3,474 |
| May 8, 2025 | 24.37 | 24.38 | 24.27 | 24.27 | 24.27 | -0.12% | 10,414 |
| May 7, 2025 | 24.28 | 24.32 | 24.22 | 24.30 | 24.30 | -0.14% | 1,347 |
| May 6, 2025 | 24.31 | 24.34 | 24.31 | 24.34 | 24.34 | 0.04% | 931 |
| May 5, 2025 | 24.42 | 24.42 | 24.27 | 24.33 | 24.33 | 0.06% | 3,324 |
| May 2, 2025 | 24.34 | 24.35 | 24.31 | 24.31 | 24.31 | 0.77% | 4,396 |
| May 1, 2025 | 24.25 | 24.25 | 24.10 | 24.13 | 24.13 | -0.14% | 719 |
| Apr 30, 2025 | 24.13 | 24.21 | 24.12 | 24.16 | 24.16 | - | 2,933 |
| Apr 29, 2025 | 24.17 | 24.21 | 24.12 | 24.16 | 24.16 | 0.06% | 15,287 |
| Apr 28, 2025 | 24.12 | 24.15 | 24.05 | 24.15 | 24.15 | 0.33% | 845 |
| Apr 25, 2025 | 23.95 | 24.07 | 23.95 | 24.07 | 24.07 | 0.25% | 2,096 |
| Apr 24, 2025 | 23.96 | 24.01 | 23.95 | 24.01 | 24.01 | 0.65% | 856 |
| Apr 23, 2025 | 23.95 | 23.95 | 23.85 | 23.85 | 23.85 | 0.27% | 20,724 |
| Apr 22, 2025 | 23.63 | 23.87 | 23.63 | 23.79 | 23.79 | 0.91% | 3,408 |
| Apr 21, 2025 | 23.74 | 23.74 | 23.45 | 23.57 | 23.57 | -0.14% | 1,865 |
| Apr 17, 2025 | 23.68 | 23.72 | 23.55 | 23.60 | 23.60 | 0.95% | 7,907 |
| Apr 16, 2025 | 23.42 | 23.62 | 23.37 | 23.38 | 23.38 | -0.60% | 2,869 |