FT Vest U.S. Equity Moderate Buffer ETF - December (GDEC)

BATS: GDEC · Real-Time Price · USD

37.84

-0.11 (-0.30%)

At close: Mar 5, 2026, 4:00 PM EST

37.84

0.00 (0.00%)

After-hours: Mar 5, 2026, 8:00 PM EST

GDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	37.89	37.94	37.68	37.84	37.84	-0.30%	22,415
Mar 4, 2026	37.80	38.06	37.79	37.95	37.95	0.37%	15,786
Mar 3, 2026	37.66	37.90	37.51	37.81	37.81	-0.53%	16,122
Mar 2, 2026	37.81	38.05	37.81	38.01	38.01	0.08%	14,249
Feb 27, 2026	37.89	38.02	37.84	37.98	37.98	-0.28%	44,268
Feb 26, 2026	38.25	38.25	37.95	38.09	38.09	-0.21%	23,472
Feb 25, 2026	38.09	38.19	38.09	38.17	38.17	0.54%	18,939
Feb 24, 2026	37.92	38.07	37.92	37.96	37.96	0.18%	16,910
Feb 23, 2026	38.09	38.09	37.81	37.89	37.89	-0.60%	26,814
Feb 20, 2026	37.94	38.12	37.93	38.12	38.12	0.58%	8,859
Feb 19, 2026	37.89	37.95	37.83	37.90	37.90	-0.32%	13,797
Feb 18, 2026	37.93	38.08	37.91	38.02	38.02	0.37%	26,074
Feb 17, 2026	37.82	37.93	37.71	37.88	37.88	0.26%	34,386
Feb 13, 2026	37.85	37.92	37.73	37.78	37.78	-0.24%	5,684
Feb 12, 2026	38.19	38.19	37.77	37.87	37.87	-0.71%	26,640
Feb 11, 2026	38.25	38.25	38.00	38.14	38.14	-0.05%	64,771
Feb 10, 2026	38.21	38.26	38.15	38.16	38.16	-0.21%	25,790
Feb 9, 2026	38.06	38.24	38.06	38.24	38.24	0.39%	7,544
Feb 6, 2026	37.86	38.11	37.86	38.09	38.09	1.06%	14,507
Feb 5, 2026	37.76	37.87	37.67	37.69	37.69	-0.50%	15,746
Feb 4, 2026	38.16	38.16	37.82	37.88	37.88	-0.45%	42,770
Feb 3, 2026	38.24	38.25	37.88	38.05	38.05	-0.31%	31,238
Feb 2, 2026	38.18	38.22	38.14	38.17	38.17	0.34%	16,582
Jan 30, 2026	38.00	38.14	37.98	38.04	38.04	-0.25%	36,931
Jan 29, 2026	38.20	38.20	37.90	38.14	38.14	-0.22%	22,238
Jan 28, 2026	38.25	38.25	38.12	38.22	38.22	0.09%	15,887
Jan 27, 2026	38.19	38.21	38.15	38.19	38.19	0.12%	26,990
Jan 26, 2026	38.02	38.15	38.02	38.14	38.14	0.39%	22,622
Jan 23, 2026	37.96	38.06	37.93	37.99	37.99	0.08%	33,803
Jan 22, 2026	38.00	38.08	37.95	37.96	37.96	0.08%	56,807
Jan 21, 2026	37.77	38.03	37.73	37.93	37.93	0.66%	75,669
Jan 20, 2026	37.74	37.89	37.67	37.68	37.68	-1.00%	70,219
Jan 16, 2026	38.13	38.16	38.02	38.06	38.06	-0.10%	132,690
Jan 15, 2026	38.09	38.15	38.06	38.10	38.10	0.13%	123,310
Jan 14, 2026	38.03	38.05	37.82	38.05	38.05	-0.17%	245,714
Jan 13, 2026	38.16	38.16	38.04	38.12	38.12	-0.13%	24,979
Jan 12, 2026	38.03	38.18	38.03	38.17	38.16	0.09%	187,072
Jan 9, 2026	38.03	38.15	38.02	38.13	38.13	0.37%	129,525
Jan 8, 2026	37.95	38.02	37.93	37.99	37.99	0.08%	63,441
Jan 7, 2026	38.01	38.09	37.96	37.96	37.96	-0.24%	57,190
Jan 6, 2026	37.99	38.08	37.91	38.05	38.05	0.32%	186,856
Jan 5, 2026	37.92	37.98	37.92	37.93	37.93	0.29%	60,119
Jan 2, 2026	37.91	37.93	37.75	37.82	37.82	-	34,028
Dec 31, 2025	37.95	37.95	37.81	37.82	37.82	-0.26%	76,372
Dec 30, 2025	37.93	37.97	37.92	37.92	37.92	-0.05%	375,978
Dec 29, 2025	37.99	37.99	37.88	37.94	37.94	-0.05%	50,768
Dec 26, 2025	38.00	38.01	37.95	37.96	37.96	-0.03%	102,409
Dec 24, 2025	37.90	38.01	37.90	37.97	37.97	0.16%	1,095,564
Dec 23, 2025	37.83	37.95	37.81	37.91	37.91	0.18%	914,859
Dec 22, 2025	37.85	37.87	37.79	37.84	37.84	0.26%	1,034,018
Dec 19, 2025	37.76	37.76	37.64	37.74	37.74	0.08%	1,055,640
Dec 18, 2025	37.67	37.73	37.60	37.71	37.71	0.29%	137,831
Dec 17, 2025	37.63	37.65	37.58	37.60	37.60	-0.15%	25,908
Dec 16, 2025	37.64	37.68	37.58	37.66	37.65	0.09%	144,234
Dec 15, 2025	37.66	37.66	37.62	37.62	37.62	-0.01%	16,526
Dec 12, 2025	37.66	37.66	37.55	37.62	37.62	-0.07%	46,217
Dec 11, 2025	37.55	37.65	37.55	37.65	37.65	0.15%	50,135
Dec 10, 2025	37.55	37.63	37.53	37.60	37.60	0.13%	15,424
Dec 9, 2025	37.53	37.57	37.53	37.55	37.55	0.07%	4,538
Dec 8, 2025	37.57	37.57	37.50	37.52	37.52	0.01%	6,320
Dec 5, 2025	37.55	37.56	37.51	37.52	37.51	0.05%	9,142
Dec 4, 2025	37.50	37.52	37.44	37.50	37.50	-0.01%	31,937
Dec 3, 2025	37.44	37.51	37.35	37.50	37.50	0.26%	24,015
Dec 2, 2025	37.45	37.45	37.37	37.40	37.40	0.09%	9,897
Dec 1, 2025	37.26	37.43	37.26	37.37	37.37	-0.02%	10,021
Nov 28, 2025	37.32	37.40	37.32	37.38	37.38	0.24%	1,169
Nov 26, 2025	37.35	37.35	37.26	37.29	37.29	0.20%	32,350
Nov 25, 2025	37.07	37.23	37.04	37.22	37.22	0.45%	8,483
Nov 24, 2025	36.95	37.13	36.94	37.05	37.05	0.82%	7,942
Nov 21, 2025	36.66	36.88	36.55	36.75	36.75	0.60%	12,268
Nov 20, 2025	37.07	37.16	36.53	36.53	36.53	-0.70%	14,870
Nov 19, 2025	36.81	36.89	36.74	36.79	36.79	0.06%	14,251
Nov 18, 2025	36.84	36.84	36.65	36.77	36.77	-0.22%	7,422
Nov 17, 2025	37.03	37.05	36.85	36.85	36.85	-0.41%	1,140
Nov 14, 2025	36.83	37.08	36.83	37.00	37.00	0.05%	7,313
Nov 13, 2025	37.25	37.25	36.95	36.98	36.98	-0.58%	18,701
Nov 12, 2025	37.19	37.24	37.17	37.20	37.20	0.02%	7,315
Nov 11, 2025	37.13	37.21	37.13	37.19	37.19	0.03%	21,871
Nov 10, 2025	37.12	37.18	37.05	37.18	37.18	0.67%	8,865
Nov 7, 2025	36.85	36.93	36.73	36.93	36.93	-0.02%	12,379
Nov 6, 2025	37.05	37.05	36.89	36.94	36.94	-0.29%	13,661
Nov 5, 2025	36.87	37.09	36.87	37.05	37.05	0.25%	14,587
Nov 4, 2025	36.94	37.04	36.93	36.96	36.96	-0.35%	27,982
Nov 3, 2025	37.05	37.10	37.05	37.08	37.08	0.12%	5,767
Oct 31, 2025	37.08	37.08	37.02	37.04	37.04	-0.05%	11,903
Oct 30, 2025	37.07	37.10	37.02	37.06	37.06	-0.03%	12,296
Oct 29, 2025	37.22	37.22	37.06	37.07	37.07	-0.18%	8,923
Oct 28, 2025	37.17	37.17	37.09	37.14	37.13	0.05%	12,434
Oct 27, 2025	37.13	37.13	37.07	37.12	37.12	0.34%	21,201
Oct 24, 2025	37.05	37.05	36.99	36.99	36.99	0.05%	12,875
Oct 23, 2025	36.86	36.97	36.86	36.97	36.97	0.40%	4,972
Oct 22, 2025	36.94	36.94	36.74	36.82	36.82	-0.27%	21,040
Oct 21, 2025	36.92	36.94	36.85	36.92	36.92	0.03%	62,825
Oct 20, 2025	36.81	36.91	36.81	36.91	36.91	0.60%	21,326
Oct 17, 2025	36.58	36.70	36.52	36.69	36.69	0.41%	11,144
Oct 16, 2025	36.73	36.75	36.50	36.54	36.54	-0.46%	80,898
Oct 15, 2025	36.68	36.80	36.58	36.71	36.71	0.17%	11,278
Oct 14, 2025	36.53	36.70	36.44	36.65	36.65	-	31,882
Oct 13, 2025	36.57	36.70	36.57	36.65	36.65	0.56%	9,873
Oct 10, 2025	36.74	36.85	36.43	36.45	36.45	-0.91%	15,508