Skip to main content
FT Vest International Equity Moderate Buffer ETF - December (YDEC)
BATS: YDEC · Real-Time Price · USD
26.43
-0.09 (-0.34%)
Mar 6, 2026, 4:00 PM EST - Market closed

YDEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.3526.4826.3226.4326.43-0.34%16,104
Mar 5, 202626.6826.6826.4126.5226.52-1.23%40,673
Mar 4, 202626.7626.8826.7626.8526.850.75%44,765
Mar 3, 202626.5626.7526.3326.6526.65-1.44%40,907
Mar 2, 202627.0127.1126.9927.0427.04-0.73%20,802
Feb 27, 202627.3127.3627.2327.2427.24-0.29%71,468
Feb 26, 202627.3427.3427.2427.3227.320.07%10,745
Feb 25, 202627.3227.3327.2627.3027.300.33%7,811
Feb 24, 202627.1027.2427.1027.2127.210.04%9,386
Feb 23, 202627.1627.2627.1327.2027.20-0.07%34,684
Feb 20, 202627.0627.2927.0627.2227.220.26%21,137
Feb 19, 202627.0627.1527.0627.1527.15-0.07%13,945
Feb 18, 202627.2127.2227.1527.1727.170.04%22,136
Feb 17, 202627.0727.1627.0027.1627.16-14,178
Feb 13, 202627.1027.1827.0627.1627.160.37%18,456
Feb 12, 202627.1827.2327.0627.0627.06-0.44%17,725
Feb 11, 202627.2427.2827.1627.1827.18-43,144
Feb 10, 202627.2527.2527.1527.1827.180.17%9,992
Feb 9, 202627.0927.1627.0727.1427.140.43%10,914
Feb 6, 202626.9127.0526.9127.0227.021.01%24,615
Feb 5, 202626.7226.8226.7026.7526.75-0.59%21,840
Feb 4, 202627.0027.0026.8526.9126.910.15%16,787
Feb 3, 202626.8726.8726.7426.8726.870.04%17,946
Feb 2, 202626.8426.8626.7926.8626.860.30%8,964
Jan 30, 202626.9026.9026.7326.7826.78-0.41%317,176
Jan 29, 202626.9426.9426.7626.8926.890.22%27,382
Jan 28, 202626.7826.8326.7626.8326.83-0.22%10,923
Jan 27, 202626.7826.9126.7826.8926.890.45%17,524
Jan 26, 202626.6826.8026.6826.7726.770.45%39,093
Jan 23, 202626.6526.6926.5726.6526.650.04%64,327
Jan 22, 202626.6026.6526.5826.6426.640.19%22,591
Jan 21, 202626.4426.6126.4326.5926.590.49%23,904
Jan 20, 202626.4326.5426.4226.4626.46-0.66%56,653
Jan 16, 202626.6526.6626.6226.6426.640.06%550,405
Jan 15, 202626.6626.6626.6126.6226.62-0.04%20,359
Jan 14, 202626.6326.6826.5726.6326.630.19%34,702
Jan 13, 202626.6526.6526.5426.5826.58-0.08%53,898
Jan 12, 202626.5526.6326.5226.6026.600.19%8,249
Jan 9, 202626.5526.5626.4826.5526.550.51%6,500
Jan 8, 202626.4126.4426.3326.4126.41-0.01%12,058
Jan 7, 202626.4826.4926.4226.4226.42-0.16%382,992
Jan 6, 202626.4126.5326.4126.4626.46-0.12%88,751
Jan 5, 202626.2726.4926.2726.4926.490.81%16,324
Jan 2, 202626.3426.3426.2126.2826.280.33%11,678
Dec 31, 202526.2326.2326.1426.1926.19-0.08%200,524
Dec 30, 202526.1826.2726.1826.2126.21-14,624
Dec 29, 202526.2326.2326.1226.2126.210.04%16,645
Dec 26, 202526.2426.2426.1526.2026.200.34%17,665
Dec 24, 202526.2026.2226.1126.1126.11-0.31%46,350
Dec 23, 202526.2826.2826.1526.1926.190.27%39,977
Dec 22, 202526.1326.1626.0426.1226.12-0.10%144,023
Dec 19, 202526.1626.1626.0726.1526.150.13%271,976
Dec 18, 202526.1426.1426.0926.1126.11-0.03%15,419
Dec 17, 202526.1226.2126.0926.1226.120.04%37,791
Dec 16, 202526.0526.1326.0526.1126.110.12%29,759
Dec 15, 202526.1326.1326.0726.0826.08-0.02%39,393
Dec 12, 202526.0926.1326.0726.0926.090.04%5,062
Dec 11, 202526.0126.1226.0126.0726.070.02%12,267
Dec 10, 202526.1126.1126.0226.0726.070.07%2,102
Dec 9, 202526.0026.0826.0026.0526.05-2,585
Dec 8, 202526.0626.0626.0226.0526.05-0.12%2,635
Dec 5, 202526.0526.0826.0026.0826.080.17%4,788
Dec 4, 202526.1226.1226.0026.0426.04-0.13%3,249
Dec 3, 202526.0226.0725.9926.0726.070.33%17,224
Dec 2, 202526.0226.0225.9725.9825.980.02%3,625
Dec 1, 202525.9625.9825.9625.9825.980.02%884
Nov 28, 202526.0026.0025.9525.9725.970.04%905
Nov 26, 202525.9325.9725.9225.9625.960.13%865
Nov 25, 202525.9625.9625.8725.9325.930.15%2,013
Nov 24, 202525.9025.9025.8125.8925.890.14%2,718
Nov 21, 202525.8425.8925.7725.8525.850.46%7,538
Nov 20, 202525.9325.9325.7425.7425.74-0.35%2,314
Nov 19, 202525.8425.8725.7925.8325.82-0.02%5,104
Nov 18, 202525.8525.8525.7625.8325.83-0.14%4,157
Nov 17, 202525.8625.8825.8625.8725.86-0.19%459
Nov 14, 202525.8725.9625.8725.9225.910.02%2,643
Nov 13, 202525.9425.9625.8925.9125.91-0.13%5,920
Nov 12, 202525.9525.9525.9125.9425.940.21%1,066
Nov 11, 202525.9625.9625.8825.8925.89-0.06%8,687
Nov 10, 202525.9025.9125.8825.9125.900.17%760
Nov 7, 202525.8825.8825.7925.8625.860.10%54,379
Nov 6, 202525.9025.9025.7925.8425.83-0.02%6,056
Nov 5, 202525.7925.8525.7925.8425.84-4,276
Nov 4, 202525.7925.8425.7825.8425.84-0.04%4,903
Nov 3, 202525.9225.9225.8025.8525.850.02%21,761
Oct 31, 202525.9225.9225.8025.8525.850.14%1,128
Oct 30, 202525.8525.8725.8025.8125.81-0.14%7,884
Oct 29, 202525.8725.8725.8125.8525.85-0.08%12,867
Oct 28, 202525.8825.8825.8225.8725.860.02%5,681
Oct 27, 202525.8525.8625.8325.8625.860.07%2,535
Oct 24, 202525.8425.8825.8025.8425.840.08%3,639
Oct 23, 202525.8525.8525.7725.8225.820.14%1,953
Oct 22, 202525.7525.8425.7425.7925.78-0.05%22,463
Oct 21, 202525.8425.8425.7625.8025.80-0.01%6,519
Oct 20, 202525.8025.8025.7625.8025.800.21%1,412
Oct 17, 202525.7825.7825.7125.7525.740.19%2,331
Oct 16, 202525.7025.7025.6625.7025.70-0.02%4,119
Oct 15, 202525.7725.7725.7025.7025.700.02%1,601
Oct 14, 202525.6425.7325.6425.7025.700.06%1,185
Oct 13, 202525.6625.7025.6225.6825.680.32%3,809