Skip to main content
FT Vest Emerging Markets Buffer ETF - December (TDEC)
BATS: TDEC · Real-Time Price · USD
23.73
+0.02 (0.09%)
At close: Dec 5, 2025, 4:00 PM EST
23.73
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

TDEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 3, 202523.3923.3923.3923.3923.390.09%3
Oct 2, 202523.3423.3723.3323.3723.370.04%2,001
Oct 1, 202523.3623.3623.3623.3623.360.17%-
Sep 30, 202523.3223.3223.3223.3223.320.15%-
Sep 29, 202523.2923.2923.2923.2923.280.22%1
Sep 26, 202523.2423.2423.2423.2423.24-0.06%43
Sep 25, 202523.2523.2523.2523.2523.25-0.04%-
Sep 24, 202523.2623.2623.2623.2623.26-0.06%-
Sep 23, 202523.2823.2823.2823.2823.28-0.02%-
Sep 22, 202523.2823.2823.2823.2823.280.09%1
Sep 19, 202523.2623.2623.2623.2623.260.06%3
Sep 18, 202523.2523.2523.2523.2523.25-0.13%-
Sep 17, 202523.2823.2823.2823.2823.270.15%-
Sep 16, 202523.2423.2423.2423.2423.240.13%-
Sep 15, 202523.1623.2123.1623.2123.210.19%3,356
Sep 12, 202523.1723.1723.1723.1723.170.02%3
Sep 11, 202523.1423.1623.1423.1623.160.46%235
Sep 10, 202523.0323.0623.0323.0623.060.26%1,000
Sep 9, 202523.0023.0023.0023.0023.000.26%-
Sep 8, 202522.9422.9422.9422.9422.940.44%1
Sep 5, 202522.8422.8422.8422.8422.830.68%3
Sep 4, 202522.6822.6822.6822.6822.68-0.15%-
Sep 3, 202522.7122.7122.7122.7122.710.19%-
Sep 2, 202522.6722.6722.6722.6722.67-1
Aug 29, 202522.6722.6722.6722.6722.67-0.22%3
Aug 28, 202522.7222.7222.7222.7222.720.18%569
Aug 27, 202522.6822.6822.6822.6822.68-0.26%-
Aug 26, 202522.7422.7422.7422.7422.74-0.17%-
Aug 25, 202522.7822.7822.7822.7822.78-0.23%1
Aug 22, 202522.8322.8322.8322.8322.831.06%3
Aug 21, 202522.5922.5922.5922.5922.59-0.13%-
Aug 20, 202522.6222.6222.6222.6222.62-0.04%-
Aug 19, 202522.6322.6322.6322.6322.63-0.48%-
Aug 18, 202522.6922.7422.6922.7422.740.38%3,997
Aug 15, 202522.6122.6622.6122.6622.660.15%1,002
Aug 14, 202522.6222.6222.6222.6222.62-0.64%102
Aug 13, 202522.7722.7722.7722.7722.770.56%44
Aug 12, 202522.6422.6422.6422.6422.640.82%-
Aug 11, 202522.4822.4822.4622.4622.46-0.20%1,284
Aug 8, 202522.5222.5222.5022.5022.50-803
Aug 7, 202522.5322.5322.5022.5022.500.47%400
Aug 6, 202522.4122.4122.4022.4022.390.29%800
Aug 5, 202522.3622.3622.3322.3322.330.31%800
Aug 4, 202522.2922.2922.2622.2622.260.70%201
Aug 1, 202522.1122.1122.1122.1122.10-0.50%19
Jul 31, 202522.2222.2222.2222.2222.21-0.31%-
Jul 30, 202522.3222.3222.2922.2922.28-0.50%546
Jul 29, 202522.4022.4022.4022.4022.400.08%-
Jul 28, 202522.3822.3822.3822.3822.38-0.38%89
Jul 25, 202522.4722.4722.4722.4722.47-0.07%3
Jul 24, 202522.4822.4822.4822.4822.48-0.29%5
Jul 23, 202522.5122.5522.5122.5522.550.51%1,265
Jul 22, 202522.4322.4322.4322.4322.43-0.03%4
Jul 21, 202522.4422.4422.4422.4422.440.41%1
Jul 18, 202522.3522.3522.3522.3522.35-0.13%3
Jul 17, 202522.3822.3822.3822.3822.370.34%-
Jul 16, 202522.3022.3022.3022.3022.300.27%-