Skip to main content
FT Vest Emerging Markets Buffer ETF - December (TDEC)
BATS: TDEC · Real-Time Price · USD
25.75
-0.11 (-0.42%)
Apr 28, 2026, 4:00 PM EDT - Market closed

TDEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.7325.7725.7325.7525.75-0.43%1,454
Apr 27, 202625.8425.8625.8225.8625.860.08%3,391
Apr 24, 202625.8425.8425.8425.8425.840.92%225
Apr 23, 202625.7525.7525.5725.6125.61-0.79%4,753
Apr 22, 202625.7225.8125.7225.8125.810.80%2,907
Apr 21, 202625.7825.7825.6125.6125.61-0.68%4,041
Apr 20, 202625.6825.8025.6825.7825.78-0.19%4,368
Apr 17, 202625.9025.9025.8325.8325.830.81%13,477
Apr 16, 202625.6225.6225.5925.6225.620.19%342
Apr 15, 202625.5825.5825.5825.5825.58-0.06%180
Apr 14, 202625.5525.6225.5425.5925.590.80%3,332
Apr 13, 202625.1625.3925.1625.3925.390.56%616
Apr 10, 202625.2825.2925.2325.2525.250.20%18,698
Apr 9, 202625.0125.2425.0125.2025.200.06%1,649
Apr 8, 202625.3225.3225.0925.1825.182.86%7,333
Apr 7, 202624.4624.4824.2524.4824.480.37%8,369
Apr 6, 202624.4024.4024.3524.3924.390.54%6,071
Apr 2, 202624.1424.2624.1424.2624.26-0.79%15,524
Apr 1, 202624.5724.5724.4524.4524.450.44%4,393
Mar 31, 202623.8624.3423.8624.3424.342.80%11,844
Mar 30, 202623.7223.7723.6823.6823.68-0.40%3,151
Mar 27, 202623.7823.7823.7723.7723.77-0.21%14,003
Mar 26, 202623.9623.9623.8323.8323.83-2.32%3,569
Mar 25, 202624.4324.4324.3424.3924.390.87%983
Mar 24, 202624.1324.2024.1324.1824.18-0.85%1,456
Mar 23, 202624.3024.4424.2224.3924.391.93%4,686
Mar 20, 202624.1724.1723.9323.9323.93-2.30%8,807
Mar 19, 202624.3624.5424.3424.4924.49-0.05%8,550
Mar 18, 202624.6324.6424.5024.5024.50-1.04%1,131
Mar 17, 202624.7624.7724.7624.7624.760.42%1,522
Mar 16, 202624.6424.6924.6024.6524.651.67%26,495
Mar 13, 202624.5624.5624.2524.2524.25-0.36%6,360
Mar 12, 202624.6024.6124.3424.3424.34-1.75%29,162
Mar 11, 202624.7324.7924.7324.7724.770.17%20,516
Mar 10, 202624.7524.9924.7024.7324.730.26%36,641
Mar 9, 202624.3624.7124.3624.6724.671.20%8,727
Mar 6, 202624.3124.4424.2924.3724.37-0.32%13,644
Mar 5, 202624.6424.6624.3624.4524.45-1.53%28,039
Mar 4, 202624.7024.9224.6324.8324.830.65%11,271
Mar 3, 202624.5824.6824.3324.6724.67-2.85%50,894
Mar 2, 202625.3825.4325.2325.4025.39-0.96%56,734
Feb 27, 202625.5925.6425.5125.6425.640.10%8,823
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