Skip to main content
FT Vest International Equity Moderate Buffer ETF - December (YDEC)
BATS: YDEC · Real-Time Price · USD
26.08
+0.04 (0.17%)
At close: Dec 5, 2025, 4:00 PM EST
26.08
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

YDEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 202525.6125.6825.5625.6025.60-0.44%16,481
Oct 9, 202525.7325.7525.6825.7125.71-0.11%7,566
Oct 8, 202525.7925.7925.6925.7425.740.07%24,061
Oct 7, 202525.6725.7425.6725.7225.72-0.12%766
Oct 6, 202525.7125.7525.7125.7525.75-0.03%628
Oct 3, 202525.8125.8125.7425.7625.760.16%2,875
Oct 2, 202525.6925.7425.6825.7225.720.02%2,366
Oct 1, 202525.7225.7525.7025.7225.710.16%2,354
Sep 30, 202525.6625.6825.6225.6825.680.08%3,872
Sep 29, 202525.6925.6925.6025.6625.650.12%4,437
Sep 26, 202525.6525.6725.6325.6325.630.41%536
Sep 25, 202525.6025.6025.5225.5225.52-0.35%1,171
Sep 24, 202525.6625.6625.5425.6125.61-0.02%5,785
Sep 23, 202525.5925.6325.5825.6225.61-0.05%1,994
Sep 22, 202525.6225.6325.5825.6325.630.02%2,604
Sep 19, 202525.6325.6525.5725.6325.630.02%8,480
Sep 18, 202525.6325.6325.5925.6225.620.10%2,895
Sep 17, 202525.5625.6625.5525.6025.60-0.04%8,797
Sep 16, 202525.6725.6725.5625.6025.60-0.06%17,102
Sep 15, 202525.6025.6525.5725.6225.620.08%13,326
Sep 12, 202525.6425.6425.5425.6025.60-0.02%5,434
Sep 11, 202525.6325.6325.5625.6125.610.23%3,728
Sep 10, 202525.5925.5925.5025.5525.540.02%4,279
Sep 9, 202525.5825.5825.5225.5425.540.12%1,610
Sep 8, 202525.4925.5625.4925.5125.510.06%6,486
Sep 5, 202525.5525.5525.4925.4925.490.25%1,272
Sep 4, 202525.4325.4625.4025.4325.430.14%4,179
Sep 3, 202525.3825.4025.2825.4025.400.03%959
Sep 2, 202525.2925.4325.2925.3925.39-0.28%4,240
Aug 29, 202525.5025.5025.4225.4625.46-0.07%1,943
Aug 28, 202525.4825.5025.4325.4825.480.09%8,906
Aug 27, 202525.4525.4825.3825.4625.45-0.02%14,267
Aug 26, 202525.4825.4825.4325.4625.46-0.05%2,851
Aug 25, 202525.4725.5325.4325.4725.47-0.22%6,149
Aug 22, 202525.5225.5325.4925.5325.530.36%2,904
Aug 21, 202525.4825.4825.3925.4425.44-0.15%15,356
Aug 20, 202525.4525.5225.4225.4825.47-0.02%3,944
Aug 19, 202525.4625.4825.4025.4825.480.31%5,438
Aug 18, 202525.4625.4625.4025.4025.40-0.17%2,779
Aug 15, 202525.5225.5225.3925.4425.440.05%11,617
Aug 14, 202525.4025.4325.3525.4325.430.04%3,305
Aug 13, 202525.4525.4525.3525.4225.420.18%7,040
Aug 12, 202525.3725.4025.2825.3725.370.33%4,182
Aug 11, 202525.3725.3725.2525.2925.290.24%11,161
Aug 8, 202525.3025.3425.2325.2325.23-0.08%6,615
Aug 7, 202525.3025.3025.1925.2525.250.12%11,059
Aug 6, 202525.2225.2225.1325.2225.220.31%3,185
Aug 5, 202525.1025.1525.0925.1425.140.03%8,504
Aug 4, 202525.0525.1425.0525.1425.130.50%2,665
Aug 1, 202525.0125.0124.9025.0125.01-0.09%5,937
Jul 31, 202525.1125.1124.9825.0325.03-0.30%110,166
Jul 30, 202525.1725.1725.0525.1125.11-0.24%2,646
Jul 29, 202525.1225.1925.1225.1725.170.04%6,311
Jul 28, 202525.2325.2325.1225.1625.16-0.35%3,410
Jul 25, 202525.2125.2525.1725.2525.250.06%7,634
Jul 24, 202525.2925.2925.2325.2325.23-0.26%1,890
Jul 23, 202525.2425.3025.2125.3025.300.64%10,373
Jul 22, 202525.1625.1625.1125.1425.140.10%1,794
Jul 21, 202525.1325.1825.0925.1125.110.20%10,368
Jul 18, 202525.1425.1425.0625.0625.06-0.02%4,825
Jul 17, 202525.0725.0725.0125.0725.070.14%7,425