FT Vest U.S. Equity Moderate Buffer ETF - December (GDEC)
BATS: GDEC · Real-Time Price · USD
37.51
+0.02 (0.05%)
At close: Dec 5, 2025, 4:00 PM EST
37.51
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
GDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 36.79 | 36.82 | 36.75 | 36.78 | 36.78 | -0.05% | 5,996 |
| Oct 8, 2025 | 36.87 | 36.87 | 36.75 | 36.80 | 36.80 | 0.19% | 8,499 |
| Oct 7, 2025 | 36.78 | 36.79 | 36.71 | 36.73 | 36.73 | -0.15% | 18,350 |
| Oct 6, 2025 | 36.75 | 36.81 | 36.75 | 36.79 | 36.79 | 0.07% | 19,228 |
| Oct 3, 2025 | 36.85 | 36.85 | 36.72 | 36.76 | 36.76 | 0.04% | 15,422 |
| Oct 2, 2025 | 36.75 | 36.77 | 36.61 | 36.75 | 36.75 | 0.01% | 32,722 |
| Oct 1, 2025 | 36.66 | 36.75 | 36.62 | 36.74 | 36.74 | 0.17% | 154,276 |
| Sep 30, 2025 | 36.62 | 36.71 | 36.61 | 36.68 | 36.68 | 0.03% | 21,561 |
| Sep 29, 2025 | 36.73 | 36.73 | 36.63 | 36.67 | 36.67 | 0.18% | 7,010 |
| Sep 26, 2025 | 36.58 | 36.61 | 36.51 | 36.60 | 36.60 | 0.23% | 11,098 |
| Sep 25, 2025 | 36.52 | 36.53 | 36.44 | 36.52 | 36.52 | -0.14% | 38,873 |
| Sep 24, 2025 | 36.65 | 36.65 | 36.52 | 36.57 | 36.57 | -0.08% | 11,300 |
| Sep 23, 2025 | 36.70 | 36.70 | 36.55 | 36.60 | 36.60 | -0.22% | 12,933 |
| Sep 22, 2025 | 36.66 | 36.68 | 36.58 | 36.68 | 36.68 | 0.16% | 80,585 |
| Sep 19, 2025 | 36.64 | 36.64 | 36.54 | 36.62 | 36.62 | 0.25% | 84,491 |
| Sep 18, 2025 | 36.58 | 36.58 | 36.52 | 36.53 | 36.53 | 0.08% | 16,143 |
| Sep 17, 2025 | 36.44 | 36.53 | 36.40 | 36.50 | 36.50 | 0.03% | 21,689 |
| Sep 16, 2025 | 36.56 | 36.56 | 36.45 | 36.49 | 36.49 | -0.05% | 20,038 |
| Sep 15, 2025 | 36.55 | 36.55 | 36.47 | 36.51 | 36.51 | 0.17% | 36,587 |
| Sep 12, 2025 | 36.48 | 36.48 | 36.44 | 36.45 | 36.45 | -0.04% | 15,897 |
| Sep 11, 2025 | 36.46 | 36.46 | 36.38 | 36.46 | 36.46 | 0.30% | 13,428 |
| Sep 10, 2025 | 36.40 | 36.40 | 36.31 | 36.35 | 36.35 | 0.17% | 10,831 |
| Sep 9, 2025 | 36.23 | 36.29 | 36.22 | 36.29 | 36.29 | 0.17% | 9,984 |
| Sep 8, 2025 | 36.25 | 36.25 | 36.22 | 36.23 | 36.23 | 0.14% | 12,202 |
| Sep 5, 2025 | 36.33 | 36.33 | 36.14 | 36.18 | 36.18 | -0.22% | 17,000 |
| Sep 4, 2025 | 36.18 | 36.27 | 36.10 | 36.26 | 36.26 | 0.47% | 24,190 |
| Sep 3, 2025 | 36.05 | 36.09 | 35.98 | 36.09 | 36.09 | 0.34% | 21,054 |
| Sep 2, 2025 | 35.86 | 35.97 | 35.74 | 35.97 | 35.97 | -0.40% | 258,160 |
| Aug 29, 2025 | 36.20 | 36.20 | 36.06 | 36.11 | 36.11 | -0.19% | 43,932 |
| Aug 28, 2025 | 36.15 | 36.20 | 36.13 | 36.18 | 36.18 | 0.10% | 171,574 |
| Aug 27, 2025 | 36.12 | 36.15 | 36.10 | 36.15 | 36.15 | 0.10% | 31,046 |
| Aug 26, 2025 | 35.99 | 36.11 | 35.99 | 36.11 | 36.11 | 0.19% | 37,693 |
| Aug 25, 2025 | 36.07 | 36.08 | 36.04 | 36.04 | 36.04 | -0.09% | 5,983 |
| Aug 22, 2025 | 35.84 | 36.11 | 35.84 | 36.07 | 36.07 | 0.73% | 9,278 |
| Aug 21, 2025 | 35.83 | 35.84 | 35.75 | 35.81 | 35.81 | -0.20% | 32,100 |
| Aug 20, 2025 | 35.94 | 35.94 | 35.71 | 35.88 | 35.88 | -0.11% | 10,949 |
| Aug 19, 2025 | 36.04 | 36.06 | 35.89 | 35.92 | 35.92 | -0.23% | 20,187 |
| Aug 18, 2025 | 35.98 | 36.06 | 35.97 | 36.00 | 36.00 | 0.04% | 6,950 |
| Aug 15, 2025 | 36.11 | 36.11 | 35.98 | 35.99 | 35.99 | -0.10% | 65,925 |
| Aug 14, 2025 | 36.00 | 36.05 | 35.96 | 36.03 | 36.03 | -0.01% | 24,648 |
| Aug 13, 2025 | 36.06 | 36.06 | 35.99 | 36.03 | 36.03 | 0.11% | 11,092 |
| Aug 12, 2025 | 35.89 | 35.99 | 35.81 | 35.99 | 35.99 | 0.56% | 8,110 |
| Aug 11, 2025 | 35.85 | 35.85 | 35.72 | 35.79 | 35.79 | 0.03% | 269,595 |
| Aug 8, 2025 | 35.74 | 35.80 | 35.74 | 35.78 | 35.78 | 0.43% | 4,764 |
| Aug 7, 2025 | 35.66 | 35.66 | 35.60 | 35.63 | 35.63 | -0.15% | 9,230 |
| Aug 6, 2025 | 35.62 | 35.69 | 35.54 | 35.68 | 35.68 | 0.39% | 15,177 |
| Aug 5, 2025 | 35.69 | 35.69 | 35.52 | 35.54 | 35.54 | -0.28% | 64,577 |
| Aug 4, 2025 | 35.40 | 35.64 | 35.40 | 35.64 | 35.64 | 0.91% | 204,168 |
| Aug 1, 2025 | 35.45 | 35.45 | 35.28 | 35.32 | 35.32 | -0.85% | 9,426 |
| Jul 31, 2025 | 35.90 | 35.90 | 35.62 | 35.62 | 35.62 | -0.24% | 7,950 |
| Jul 30, 2025 | 35.77 | 35.77 | 35.59 | 35.71 | 35.71 | -0.04% | 30,280 |
| Jul 29, 2025 | 35.87 | 35.87 | 35.72 | 35.72 | 35.72 | -0.22% | 12,625 |
| Jul 28, 2025 | 35.76 | 35.82 | 35.73 | 35.80 | 35.80 | 0.22% | 17,487 |
| Jul 25, 2025 | 35.73 | 35.75 | 35.71 | 35.72 | 35.72 | 0.22% | 5,065 |
| Jul 24, 2025 | 35.64 | 35.73 | 35.63 | 35.64 | 35.64 | 0.03% | 14,777 |
| Jul 23, 2025 | 35.56 | 35.68 | 35.51 | 35.63 | 35.63 | 0.28% | 20,653 |
| Jul 22, 2025 | 35.50 | 35.55 | 35.42 | 35.53 | 35.53 | 0.20% | 8,713 |
| Jul 21, 2025 | 35.52 | 35.59 | 35.46 | 35.46 | 35.46 | 0.08% | 13,277 |
| Jul 18, 2025 | 35.50 | 35.50 | 35.41 | 35.43 | 35.43 | 0.03% | 3,940,264 |
| Jul 17, 2025 | 35.37 | 35.49 | 35.37 | 35.42 | 35.42 | 0.28% | 14,781 |
| Jul 16, 2025 | 35.37 | 35.38 | 35.17 | 35.32 | 35.32 | 0.17% | 26,789 |