Skip to main content
FT Vest Nasdaq-100 Buffer ETF - December (QDEC)
BATS: QDEC · Real-Time Price · USD
32.21
0.00 (-0.01%)
Dec 5, 2025, 4:00 PM EST - Market closed

QDEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202532.2232.2532.1832.2132.21-0.01%15,293
Dec 4, 202532.2132.2132.1232.2132.210.12%1,196
Dec 3, 202532.0232.1732.0232.1732.170.30%17,657
Dec 2, 202532.0232.1232.0132.0832.080.45%8,856
Dec 1, 202531.8632.0431.8631.9331.93-0.19%15,241
Nov 28, 202531.8631.9931.8631.9931.990.53%174,770
Nov 26, 202531.7431.8831.7431.8231.820.38%55,163
Nov 25, 202531.3631.7031.3631.7031.700.51%52,647
Nov 24, 202531.2531.5431.2531.5431.541.84%116,038
Nov 21, 202530.8931.2030.6830.9730.970.49%76,414
Nov 20, 202531.5931.6930.8030.8230.82-1.50%128,054
Nov 19, 202531.2131.4231.1331.2931.290.58%103,097
Nov 18, 202531.1931.2930.9931.1131.11-0.67%109,751
Nov 17, 202531.3931.5531.2131.3231.32-0.38%101,667
Nov 14, 202531.2131.5731.2131.4431.440.10%88,569
Nov 13, 202531.6331.6531.3731.4131.41-1.23%113,388
Nov 12, 202531.7831.8031.6631.8031.800.22%30,370
Nov 11, 202531.6831.8031.6731.7331.73-0.28%78,394
Nov 10, 202531.6831.8231.6431.8231.821.08%318,572
Nov 7, 202531.4431.4831.1631.4831.48-13,910
Nov 6, 202531.6731.6731.4231.4831.48-0.82%26,470
Nov 5, 202531.5831.7631.5531.7431.740.41%21,916
Nov 4, 202531.6631.7731.5931.6131.61-0.58%59,558
Nov 3, 202531.8431.8731.7731.8031.800.20%27,750
Oct 31, 202531.8131.8331.7031.7331.730.13%177,348
Oct 30, 202531.7531.8331.6831.6931.69-0.31%232,788
Oct 29, 202531.9031.9031.7631.7931.79-0.03%53,280
Oct 28, 202531.8231.8431.7731.8031.800.13%24,688
Oct 27, 202531.7231.7931.7231.7631.760.53%16,878
Oct 24, 202531.5731.6231.5631.5931.590.52%16,686
Oct 23, 202531.2831.4631.2831.4331.430.48%31,050
Oct 22, 202531.3731.4431.1631.2831.28-0.52%24,222
Oct 21, 202531.3831.5031.3631.4531.440.11%24,979
Oct 20, 202531.3631.4631.3531.4131.410.77%20,047
Oct 17, 202531.0131.1830.9831.1731.170.58%22,438
Oct 16, 202531.1931.2430.9330.9930.99-0.35%226,396
Oct 15, 202531.1631.2831.0531.1031.100.06%10,789
Oct 14, 202530.9431.1430.8031.0831.08-0.19%16,908
Oct 13, 202530.9931.1930.9931.1431.141.14%10,749
Oct 10, 202531.3631.3630.7630.7930.79-1.91%11,377
Oct 9, 202531.3431.3931.2831.3931.39-26,565
Oct 8, 202531.2531.3931.2331.3931.390.54%15,525
Oct 7, 202531.2731.2831.1731.2231.22-0.32%20,152
Oct 6, 202531.2431.3431.2231.3231.320.51%208,598
Oct 3, 202531.2731.2831.1631.1631.16-0.10%21,200
Oct 2, 202531.1631.2531.1531.1931.19-0.16%11,495
Oct 1, 202531.0831.2531.0831.2431.240.40%33,862
Sep 30, 202531.0531.1230.9831.1231.120.24%15,679
Sep 29, 202531.0831.1431.0231.0431.040.06%10,131
Sep 26, 202530.9231.0230.5231.0231.020.43%19,444
Sep 25, 202530.8230.9630.8130.8930.89-0.17%22,486
Sep 24, 202530.9730.9730.8630.9430.94-0.15%47,756
Sep 23, 202531.0931.1330.9330.9930.99-0.46%52,772
Sep 22, 202531.0531.1431.0531.1331.130.42%36,499
Sep 19, 202530.9831.0830.9531.0031.000.10%29,194
Sep 18, 202530.9731.0230.9030.9730.970.49%21,603
Sep 17, 202530.7830.8530.6630.8230.820.13%15,211
Sep 16, 202530.8530.9830.7830.7830.78-0.26%59,766
Sep 15, 202530.7430.8630.7430.8630.860.39%49,320
Sep 12, 202530.6730.7730.6730.7430.740.26%63,827
Sep 11, 202530.6130.7130.5830.6630.660.33%155,790
Sep 10, 202530.5630.6230.4830.5630.56-0.03%143,786
Sep 9, 202530.4930.5730.4430.5730.570.26%131,844
Sep 8, 202530.4730.7030.4230.4930.490.49%124,876
Sep 5, 202530.4730.5130.2330.3430.340.02%229,233
Sep 4, 202530.1730.3430.1730.3430.340.67%504,043
Sep 3, 202530.1230.1930.0430.1330.130.61%72,230
Sep 2, 202529.7930.0027.4829.9529.95-0.53%1,027,463
Aug 29, 202530.3130.3130.1030.1130.11-0.76%54,874
Aug 28, 202530.2230.4330.2230.3430.340.40%40,745
Aug 27, 202530.1830.2530.1630.2230.220.03%48,539
Aug 26, 202530.1130.2130.1130.2130.210.37%52,534
Aug 25, 202530.1130.2330.1030.1030.10-0.25%60,561
Aug 22, 202529.9530.2329.9530.1830.181.12%33,955
Aug 21, 202529.8829.9329.8229.8429.84-0.30%52,695
Aug 20, 202529.9829.9929.7029.9329.93-0.53%48,845
Aug 19, 202530.3230.3230.0530.0930.09-0.66%165,940
Aug 18, 202530.2730.3330.2530.2930.29-53,099
Aug 15, 202530.3430.3630.2730.2930.29-0.49%56,337
Aug 14, 202530.3630.4530.3330.4430.440.20%41,094
Aug 13, 202530.4530.4730.3330.3830.380.07%52,723
Aug 12, 202530.2530.4130.1930.3630.360.60%38,666
Aug 11, 202530.1930.2630.1230.1830.18-0.10%5,398
Aug 8, 202530.1230.2130.1130.2130.210.77%18,337
Aug 7, 202530.1230.1229.8729.9829.980.03%15,216
Aug 6, 202529.7729.9929.7629.9729.970.86%9,453
Aug 5, 202529.8429.8829.6729.7229.72-0.32%24,445
Aug 4, 202529.7329.8329.7329.8129.811.29%30,153
Aug 1, 202529.4129.5629.4029.4329.43-1.38%5,469
Jul 31, 202530.0630.0929.8429.8429.84-0.28%474,769
Jul 30, 202529.9330.0229.8429.9229.92-0.09%14,654
Jul 29, 202530.0030.0529.9129.9529.95-21,791
Jul 28, 202529.9829.9829.8829.9529.950.30%15,187
Jul 25, 202529.7829.9029.7829.8629.860.20%16,178
Jul 24, 202529.7929.8529.7429.8029.800.17%15,872
Jul 23, 202529.6629.7529.6229.7529.750.23%7,464
Jul 22, 202529.7529.7529.6229.6829.68-0.23%11,765
Jul 21, 202529.6529.8229.6529.7529.750.30%89,897
Jul 18, 202529.7129.7129.6129.6629.66-0.17%57,430
Jul 17, 202529.5629.7229.5629.7129.710.61%20,415