Skip to main content
FT Vest Emerging Markets Buffer ETF - December (TDEC)
BATS: TDEC · Real-Time Price · USD
25.64
+0.02 (0.08%)
Feb 27, 2026, 4:00 PM EST - Market closed

TDEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202625.5925.6225.5325.6225.620.02%1,116
Feb 26, 202625.6225.6225.6225.6225.62-0.65%5
Feb 25, 202625.8325.8325.7825.7825.780.40%1,399
Feb 24, 202625.6725.7325.6625.6825.680.62%9,858
Feb 23, 202625.6025.6025.5125.5225.52-0.61%10,879
Feb 20, 202625.4925.6825.4925.6825.681.08%34,376
Feb 19, 202625.3625.4425.3625.4125.41-0.22%9,484
Feb 18, 202625.5325.5425.4425.4625.460.16%16,557
Feb 17, 202625.4025.4725.2825.4225.42-0.01%52,502
Feb 13, 202625.2625.4925.2625.4225.420.21%44,649
Feb 12, 202625.5625.5625.3725.3725.37-0.65%26,588
Feb 11, 202625.4825.5425.4625.5425.540.42%3,468
Feb 10, 202625.4025.5025.3925.4325.43-0.08%166,545
Feb 9, 202625.3925.4825.3925.4525.450.39%13,863
Feb 6, 202625.2025.3525.2025.3525.351.53%779
Feb 5, 202625.1025.1024.9224.9724.97-0.26%3,235
Feb 4, 202625.2225.2324.9925.0425.03-0.65%19,343
Feb 3, 202625.3125.3125.0825.2025.200.11%8,238
Feb 2, 202625.1125.2025.1125.1725.170.30%3,988
Jan 30, 202625.3025.3025.0725.1025.10-0.95%68,744
Jan 29, 202625.2825.3525.2825.3425.33-0.31%4,540
Jan 28, 202625.5425.5425.3025.4125.410.23%3,652
Jan 27, 202625.3625.3625.3625.3625.350.84%3,969
Jan 26, 202625.1425.1525.1325.1525.140.08%550
Jan 23, 202625.1425.1525.0825.1325.120.30%4,063
Jan 22, 202625.0025.1025.0025.0525.050.50%12,429
Jan 21, 202624.8224.9624.8224.9324.930.99%5,895
Jan 20, 202624.7724.7724.6824.6824.68-0.58%2,969
Jan 16, 202624.9424.9424.8224.8224.82-0.23%4,363
Jan 15, 202624.9724.9924.8824.8824.880.19%8,144
Jan 14, 202624.7324.8524.7324.8324.830.17%5,283
Jan 13, 202624.7824.8324.7524.7924.79-0.59%3,598
Jan 12, 202624.8624.9424.8624.9424.940.92%1,362
Jan 9, 202624.6024.7224.6024.7124.710.29%3,578
Jan 8, 202624.6424.6524.6424.6424.64-0.03%1,220
Jan 7, 202624.6824.6824.6324.6524.65-0.30%8,449
Jan 6, 202624.6424.7524.6424.7224.720.52%2,126
Jan 5, 202624.5924.6324.5924.6024.590.45%2,887
Jan 2, 202624.3624.5224.3624.4924.491.51%3,388
Dec 31, 202524.1924.1924.0924.1224.12-0.19%5,401
Dec 30, 202524.1624.2124.1424.1724.170.27%12,377
Dec 29, 202524.0124.1023.9824.1024.100.21%6,758
Dec 26, 202523.9824.0723.9824.0524.050.56%14,031
Dec 24, 202523.9424.0223.9223.9223.920.15%16,902
Dec 23, 202523.8624.1123.7923.8823.880.30%133,837
Dec 22, 202523.8023.8423.7823.8123.810.01%10,441
Dec 19, 202523.7923.8323.7823.8123.810.11%9,333
Dec 18, 202523.8123.8123.7323.7823.780.03%2,800
Dec 17, 202523.8123.8123.7723.7723.77-0.06%1,298
Dec 16, 202523.7923.7923.7923.7923.79-0.01%7,563
Dec 15, 202523.7923.7923.7823.7923.790.11%2,848
Dec 12, 202523.8123.8123.7723.7723.770.02%322
Dec 11, 202523.7623.7623.7623.7623.76-0.02%-
Dec 10, 202523.7723.7723.7723.7723.760.10%-
Dec 9, 202523.7423.7423.7423.7423.740.03%-
Dec 8, 202523.7523.7523.7423.7423.740.01%2,500
Dec 5, 202523.7323.7323.7323.7323.730.09%1
Dec 4, 202523.7123.7123.7123.7123.710.03%-
Dec 3, 202523.7323.7323.7023.7023.700.07%120
Dec 2, 202523.6923.6923.6923.6923.690.06%-
Dec 1, 202523.6723.6723.6723.6723.67-0.02%-
Nov 28, 202523.7023.7023.6823.6823.680.15%180
Nov 26, 202523.6423.6423.6423.6423.640.17%-
Nov 25, 202523.6023.6023.6023.6023.600.17%-
Nov 24, 202523.5623.5623.5623.5623.560.34%-
Nov 21, 202523.4823.4823.4823.4823.480.23%2
Nov 20, 202523.4323.4323.4323.4323.43-0.36%-
Nov 19, 202523.5123.5123.5123.5123.510.04%-
Nov 18, 202523.5023.5023.5023.5023.50--
Nov 17, 202523.5023.5023.5023.5023.50-0.38%-
Nov 14, 202523.5923.5923.5923.5923.590.04%2
Nov 13, 202523.5723.5823.5723.5823.58-0.13%200
Nov 12, 202523.5723.6123.5723.6123.610.21%5,133
Nov 11, 202523.5623.5623.5523.5623.56-0.13%16,995
Nov 10, 202523.5923.5923.5923.5923.590.34%-
Nov 7, 202523.5123.5123.5123.5123.51-2
Nov 6, 202523.5123.5123.5123.5123.51-0.04%-
Nov 5, 202523.5223.5223.5223.5223.520.15%-
Nov 4, 202523.4923.4923.4923.4923.48-0.25%-
Nov 3, 202523.5523.5523.5523.5523.540.11%59
Oct 31, 202523.5223.5223.5223.5223.520.04%3
Oct 30, 202523.5123.5123.5123.5123.51-0.07%-
Oct 29, 202523.5323.5323.5323.5323.53-0.02%-
Oct 28, 202523.5323.5323.5323.5323.53--
Oct 27, 202523.5323.5323.5323.5323.530.17%3
Oct 24, 202523.4923.4923.4923.4923.490.09%4
Oct 23, 202523.4723.4723.4723.4723.470.21%-
Oct 22, 202523.4223.4223.4223.4223.420.06%-
Oct 21, 202523.4123.4123.4123.4123.40-0.09%-
Oct 20, 202523.4323.4323.4323.4323.430.39%4
Oct 17, 202523.3423.3423.3423.3423.340.15%5
Oct 16, 202523.3023.3023.3023.3023.300.05%-
Oct 15, 202523.2923.2923.2923.2923.290.43%-
Oct 14, 202523.1923.1923.1923.1923.19-0.45%24,959
Oct 13, 202523.3023.3023.3023.3023.291.10%1
Oct 10, 202523.0423.0423.0423.0423.04-1.41%3
Oct 9, 202523.3723.3723.3723.3723.37-0.17%127
Oct 8, 202523.4123.4123.4123.4123.410.13%-
Oct 7, 202523.3823.3823.3823.3823.38-0.13%-
Oct 6, 202523.4123.4123.4123.4123.410.09%1