Dark

FDEC
FT Vest U.S. Equity Buffer ETF - December
stock BATS ETF

At Close

Aug 7, 2026

55.61USD+0.332%(+0.18)9,886

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-55.43)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

55.61USD+0.332%(+0.18)2

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	55.530100	55.660000	55.530100	55.6143	+0.332%	9,886	0.000%
2026-08-06	55.440000	55.580000	55.430000	55.4300	-0.243%	68,076	+0.332%
2026-08-05	55.550000	55.640000	55.520000	55.5651	+0.075%	9,595	+0.089%
2026-08-04	55.400000	55.592600	55.337400	55.5235	+0.634%	12,911	+0.164%
2026-08-03	55.039800	55.190000	55.039800	55.1739	+0.613%	30,213	+0.798%
2026-07-31	54.625000	54.850000	54.552000	54.8375	+0.510%	8,588	+1.417%
2026-07-30	54.400000	54.616000	54.300000	54.5591	+0.905%	12,730	+1.934%
2026-07-29	54.600000	54.600000	54.070000	54.0700	-0.851%	14,375	+2.856%
2026-07-28	54.320100	54.630000	54.320100	54.5343	+0.201%	7,002	+1.980%
2026-07-27	54.770000	54.770000	54.300000	54.4250	+0.046%	12,424	+2.185%
2026-07-24	54.421400	54.609900	54.310100	54.4000	+0.142%	12,115	+2.232%
2026-07-23	54.310000	54.440000	54.220000	54.3229	-0.726%	17,066	+2.377%
2026-07-22	54.660000	54.810000	54.640000	54.7200	+0.009%	11,483	+1.634%
2026-07-21	54.650300	54.760000	54.620000	54.7150	+0.505%	7,794	+1.644%
2026-07-20	54.720000	54.720000	54.430000	54.4400	0.000%	10,279	+2.157%
2026-07-17	54.400000	54.660300	54.400000	54.4400	-0.566%	12,379	+2.157%
2026-07-16	54.790000	54.879900	54.740000	54.7500	-0.237%	23,469	+1.579%
2026-07-15	54.890000	54.896096	54.720000	54.8800	+0.210%	6,363	+1.338%
2026-07-14	54.700100	54.839900	54.700100	54.7650	+0.201%	5,619	+1.551%
2026-07-13	54.730000	54.777200	54.600000	54.6550	-0.401%	4,568	+1.755%
2026-07-10	54.820000	54.875300	54.680000	54.8753	+0.329%	5,000	+1.347%
2026-07-09	54.585400	54.720000	54.510000	54.6954	+0.395%	9,350	+1.680%
2026-07-08	54.340000	54.480000	54.270000	54.4800	-0.092%	11,435	+2.082%
2026-07-07	54.610000	54.630000	54.510000	54.5300	-0.293%	14,896	+1.988%
2026-07-06	54.616000	54.710000	54.575000	54.6900	+0.537%	8,977	+1.690%
2026-07-02	54.610000	54.610000	54.290000	54.3977	-0.110%	9,038	+2.236%
2026-07-01	54.440000	54.549900	54.411500	54.4577	-0.018%	8,780	+2.124%
2026-06-30	54.324708	54.480000	54.317500	54.4673	+0.427%	10,409	+2.106%
2026-06-29	54.040000	54.280000	54.040000	54.2359	+0.623%	21,605	+2.541%
2026-06-26	53.880000	54.020000	53.860000	53.9000	+0.056%	30,017	+3.181%
2026-06-25	54.210000	54.210000	53.840000	53.8701	-0.018%	35,971	+3.238%
2026-06-24	53.974400	54.120000	53.830000	53.8800	-0.128%	742,115	+3.219%
2026-06-23	54.015000	54.090000	53.880000	53.9488	-0.674%	713,149	+3.087%
2026-06-22	54.600000	54.600000	54.260000	54.3150	-0.169%	11,402	+2.392%
2026-06-18	54.260000	54.440000	54.260000	54.4069	+0.610%	9,437	+2.219%
2026-06-17	54.447000	54.509900	54.075000	54.0772	-0.683%	13,109	+2.842%
2026-06-16	54.500000	54.540000	54.400000	54.4493	-0.075%	36,094	+2.140%
2026-06-15	54.390000	54.590000	54.390000	54.4900	+0.845%	9,767	+2.063%
2026-06-12	54.160000	54.160000	53.900000	54.0333	+0.285%	23,657	+2.926%
2026-06-11	53.470000	53.910000	53.395000	53.8800	+0.776%	23,367	+3.219%
2026-06-10	53.631400	53.850000	53.400100	53.4650	-0.706%	5,876	+4.020%
2026-06-09	54.200000	54.200000	53.335000	53.8449	-0.232%	7,618	+3.286%
2026-06-08	54.080000	54.150000	53.970000	53.9700	+0.108%	5,093	+3.047%
2026-06-05	54.390000	54.390000	53.860000	53.9116	-1.117%	4,501	+3.158%
2026-06-04	54.420000	54.530000	54.380000	54.5208	+0.131%	5,540	+2.006%
2026-06-03	54.460000	54.529900	54.400000	54.4493	-0.193%	7,875	+2.140%
2026-06-02	54.535200	54.620000	54.480000	54.5548	+0.036%	12,725	+1.942%
2026-06-01	54.520000	54.570000	54.440000	54.5350	+0.093%	13,316	+1.979%
2026-05-29	54.380000	54.484500	54.380000	54.4845	+0.174%	5,634	+2.074%
2026-05-28	54.250000	54.420000	54.250000	54.3899	+0.267%	8,787	+2.251%
2026-05-27	54.280000	54.299000	54.150000	54.2448	+0.037%	9,458	+2.525%
2026-05-26	54.080000	54.265000	54.080000	54.2250	+0.290%	9,672	+2.562%
2026-05-22	54.180000	54.180000	54.020000	54.0680	+0.219%	4,815	+2.860%
2026-05-21	53.852000	53.980000	53.780000	53.9500	+0.041%	7,663	+3.085%
2026-05-20	53.820000	53.930000	53.780000	53.9280	+0.576%	81,009	+3.127%
2026-05-19	53.650000	53.770000	53.570100	53.6193	-0.187%	23,189	+3.721%
2026-05-18	53.820000	53.844200	53.630000	53.7200	-0.062%	24,876	+3.526%
2026-05-15	53.810000	53.890000	53.740000	53.7534	-0.447%	19,120	+3.462%
2026-05-14	53.950000	54.010000	53.920000	53.9950	+0.366%	8,361	+2.999%
2026-05-13	53.700000	53.950000	53.700000	53.7980	+0.182%	15,859	+3.376%
2026-05-12	53.758500	53.759900	53.545000	53.7000	-0.084%	14,346	+3.565%
2026-05-11	53.770000	53.830000	53.685000	53.7449	+0.018%	19,004	+3.478%
2026-05-08	53.760000	53.760000	53.600000	53.7350	+0.368%	14,734	+3.497%
2026-05-07	53.640000	53.730000	53.470000	53.5379	-0.187%	23,061	+3.878%
2026-05-06	53.510000	53.638300	53.462400	53.6383	+0.700%	16,265	+3.684%
2026-05-05	53.240000	53.370000	53.220000	53.2652	+0.406%	9,558	+4.410%
2026-05-04	53.135000	53.230000	52.980000	53.0500	-0.314%	35,254	+4.834%
2026-05-01	53.280400	53.400000	53.200000	53.2173	+0.175%	19,956	+4.504%
2026-04-30	52.880000	53.140600	52.756900	53.1242	+0.731%	16,182	+4.687%
2026-04-29	52.710000	52.826700	52.677000	52.7388	-0.092%	11,807	+5.452%
2026-04-28	52.720000	52.790000	52.660000	52.7872	-0.216%	9,859	+5.356%
2026-04-27	52.870000	52.905200	52.780000	52.9014	+0.078%	10,781	+5.128%
2026-04-24	52.730000	52.870000	52.730000	52.8600	+0.490%	13,425	+5.211%
2026-04-23	52.640000	52.800000	52.430000	52.6023	-0.223%	14,573	+5.726%
2026-04-22	52.680000	52.749900	52.650000	52.7200	+0.630%	10,176	+5.490%
2026-04-21	52.660000	52.735000	52.380000	52.3900	-0.426%	12,838	+6.154%
2026-04-20	52.690000	52.690000	52.528377	52.6141	-0.107%	14,951	+5.702%
2026-04-17	52.648400	52.840000	52.580000	52.6703	+0.603%	16,474	+5.589%
2026-04-16	52.270000	52.370300	52.219100	52.3548	+0.135%	7,558	+6.226%
2026-04-15	52.120000	52.319900	52.110000	52.2840	+0.499%	32,623	+6.370%
2026-04-14	51.750900	52.048500	51.750900	52.0242	+0.712%	9,452	+6.901%
2026-04-13	51.160000	51.656300	51.160000	51.6563	+0.695%	31,673	+7.662%
2026-04-10	51.400000	51.400000	51.240000	51.3000	-0.097%	130,628	+8.410%
2026-04-09	51.190000	51.430000	51.057500	51.3498	+0.504%	15,635	+8.305%
2026-04-08	51.135000	51.169900	50.970000	51.0924	+1.757%	15,935	+8.850%
2026-04-07	50.041000	50.220000	49.840000	50.2100	+0.020%	17,598	+10.763%
2026-04-06	50.030000	50.280000	50.030000	50.2000	+0.300%	14,050	+10.785%
2026-04-02	49.622000	50.050000	49.622000	50.0500	+0.074%	11,525	+11.117%
2026-04-01	49.960000	50.201500	49.940000	50.0130	+0.589%	17,188	+11.200%
2026-03-31	49.120000	49.750000	49.100000	49.7200	+2.011%	55,339	+11.855%
2026-03-30	49.020000	49.140000	48.628000	48.7400	-0.409%	21,254	+14.104%
2026-03-27	49.142600	49.330000	48.830000	48.9400	-1.131%	24,082	+13.638%
2026-03-26	49.740000	49.980000	49.474000	49.5000	-1.069%	21,036	+12.352%
2026-03-25	50.130100	50.180000	49.990000	50.0350	+0.472%	70,990	+11.151%
2026-03-24	49.770000	50.011426	49.740100	49.8000	-0.280%	56,833	+11.675%
2026-03-23	50.130900	50.290000	49.910000	49.9400	+0.848%	8,811	+11.362%
2026-03-20	49.890000	49.910000	49.470000	49.5200	-1.098%	19,945	+12.307%
2026-03-19	49.950000	50.260000	49.850000	50.0700	-0.259%	12,565	+11.073%
2026-03-18	50.480000	50.569700	50.200000	50.2000	-0.849%	37,033	+10.785%
2026-03-17	50.845000	50.870000	50.630000	50.6300	+0.178%	186,811	+9.845%
2026-03-16	50.584000	50.700000	50.490000	50.5400	+0.717%	32,992	+10.040%
2026-03-13	50.669400	50.669400	50.167200	50.1800	-0.397%	12,369	+10.830%
2026-03-12	50.490000	50.650000	50.380000	50.3800	-1.075%	18,393	+10.390%
2026-03-11	51.030000	51.040000	50.770000	50.9276	-0.015%	23,088	+9.203%
2026-03-10	50.989300	51.308400	50.915000	50.9352	-0.068%	18,023	+9.186%
2026-03-09	50.270000	51.059900	50.220000	50.9700	+0.632%	141,117	+9.112%
2026-03-06	50.650000	50.890000	50.650000	50.6500	-0.958%	12,307	+9.801%
2026-03-05	51.150000	51.355000	50.880000	51.1400	-0.511%	18,733	+8.749%
2026-03-04	51.150000	51.470000	51.135000	51.4028	+0.652%	15,913	+8.193%
2026-03-03	50.740000	51.195000	50.610600	51.0700	-0.584%	26,427	+8.898%
2026-03-02	51.267800	51.540000	51.260000	51.3700	-0.175%	20,574	+8.262%
2026-02-27	51.265000	51.460000	51.265000	51.4600	-0.184%	25,309	+8.073%
2026-02-26	51.467400	51.590000	51.365000	51.5550	-0.396%	124,707	+7.874%
2026-02-25	51.720000	51.760000	51.550100	51.7600	+0.544%	61,977	+7.446%
2026-02-24	51.149100	51.500000	51.149100	51.4800	+0.646%	36,082	+8.031%
2026-02-23	51.500000	51.500000	51.110000	51.1498	-0.853%	24,944	+8.728%
2026-02-20	51.390000	51.603500	51.330000	51.5900	+0.683%	28,368	+7.801%
2026-02-19	51.210000	51.397900	51.130000	51.2400	-0.195%	25,176	+8.537%
2026-02-18	51.398800	51.559400	51.280000	51.3400	+0.313%	16,656	+8.325%
2026-02-17	51.010000	51.300000	50.925500	51.1800	+0.157%	16,200	+8.664%
2026-02-13	51.090000	51.379800	51.040000	51.1000	-0.064%	33,646	+8.834%
2026-02-12	51.839900	51.839900	51.132900	51.1329	-1.016%	11,337	+8.764%
2026-02-11	51.939900	51.939900	51.480000	51.6579	+0.132%	9,179	+7.659%
2026-02-10	51.779900	51.826788	51.590000	51.5900	-0.309%	21,488	+7.801%
2026-02-09	51.480000	51.820000	51.480000	51.7500	+0.252%	14,173	+7.467%
2026-02-06	51.249300	51.620000	51.200000	51.6200	+1.415%	20,649	+7.738%
2026-02-05	51.030000	51.179900	50.895000	50.9000	-0.934%	18,354	+9.262%
2026-02-04	51.690000	51.690000	51.130000	51.3800	-0.164%	40,822	+8.241%
2026-02-03	51.770000	51.770000	51.313000	51.4644	-0.571%	20,936	+8.064%
2026-02-02	51.610000	51.840000	51.610000	51.7600	+0.427%	19,934	+7.446%
2026-01-30	51.599400	51.680000	51.420100	51.5400	-0.252%	24,665	+7.905%
2026-01-29	51.840000	51.840000	51.275000	51.6700	-0.135%	40,931	+7.634%
2026-01-28	51.860000	51.860000	51.680000	51.7400	-0.039%	24,822	+7.488%
2026-01-27	51.710000	51.790000	51.688600	51.7600	+0.252%	41,409	+7.446%
2026-01-26	51.606200	51.710000	51.606200	51.6300	+0.263%	10,076	+7.717%
2026-01-23	51.460000	51.580000	51.442400	51.4946	+0.059%	38,382	+8.000%
2026-01-22	51.560000	51.590000	51.420000	51.4640	+0.320%	30,887	+8.064%
2026-01-21	50.990000	51.443200	50.981800	51.3000	+0.766%	20,759	+8.410%
2026-01-20	51.075000	51.253300	50.874000	50.9098	-1.242%	27,176	+9.241%
2026-01-16	51.600000	51.684000	51.550000	51.5500	-0.174%	21,585	+7.884%
2026-01-15	51.770000	51.770000	51.555000	51.6400	+0.229%	28,175	+7.696%
2026-01-14	51.460000	51.540000	51.320000	51.5222	-0.270%	30,144	+7.942%
2026-01-13	51.820000	51.820000	51.580000	51.6619	-0.174%	19,076	+7.651%
2026-01-12	51.500000	51.760000	51.500000	51.7519	+0.159%	49,582	+7.463%
2026-01-09	51.551600	51.730000	51.475300	51.6700	+0.428%	23,957	+7.634%
2026-01-08	51.390000	51.520000	51.360000	51.4500	+0.039%	128,213	+8.094%
2026-01-07	51.510000	51.619836	51.430000	51.4300	-0.233%	61,646	+8.136%
2026-01-06	51.250000	51.590000	51.250000	51.5500	+0.389%	121,526	+7.884%
2026-01-05	51.280000	51.440000	51.280000	51.3500	+0.371%	88,619	+8.304%
2026-01-02	51.240000	51.240000	51.018900	51.1600	-0.045%	113,520	+8.707%
2025-12-31	51.340000	51.340000	51.080000	51.1828	-0.306%	42,595	+8.658%
2025-12-30	51.390000	51.400000	51.313200	51.3400	-0.084%	89,571	+8.325%
2025-12-29	51.350000	51.424300	51.268000	51.3831	-0.111%	64,481	+8.235%
2025-12-26	51.430000	51.500000	51.381100	51.4400	-0.136%	76,490	+8.115%
2025-12-24	51.420000	51.510000	51.360000	51.5100	+0.282%	316,185	+7.968%
2025-12-23	51.120000	51.400000	51.120000	51.3650	+0.273%	222,713	+8.273%
2025-12-22	51.190000	51.270000	51.090000	51.2250	+0.284%	229,587	+8.569%
2025-12-19	50.800000	51.080000	50.680100	51.0800	+0.789%	1,316,722	+8.877%
2025-12-18	50.730000	50.840000	50.580000	50.6800	+0.715%	53,159	+9.736%
2025-12-17	50.710000	50.710000	50.310000	50.3200	-0.769%	88,588	+10.521%
2025-12-16	50.670000	50.739900	50.490000	50.7100	-0.030%	73,980	+9.671%
2025-12-15	50.830000	50.830000	50.613300	50.7250	+0.010%	26,747	+9.639%
2025-12-12	50.860000	50.860000	50.555000	50.7199	-0.256%	52,115	+9.650%
2025-12-11	50.750000	50.860000	50.615000	50.8500	+0.177%	44,137	+9.369%
2025-12-10	50.580000	50.774000	50.550000	50.7600	+0.475%	19,462	+9.563%
2025-12-09	50.510000	50.625000	50.510000	50.5200	0.000%	19,956	+10.084%
2025-12-08	50.590000	50.617500	50.500000	50.5200	-0.142%	13,461	+10.084%
2025-12-05	50.614200	50.654300	50.560000	50.5919	+0.083%	16,873	+9.927%
2025-12-04	50.560000	50.560000	50.410000	50.5500	+0.139%	41,659	+10.018%
2025-12-03	50.373500	50.559000	50.331000	50.4800	+0.203%	16,099	+10.171%
2025-12-02	50.330000	50.460000	50.280200	50.3778	+0.214%	10,470	+10.394%
2025-12-01	50.150000	50.390000	50.150000	50.2702	-0.258%	13,934	+10.631%
2025-11-28	50.240000	50.406000	50.240000	50.4000	+0.259%	7,980	+10.346%
2025-11-26	50.090000	50.330000	50.090000	50.2700	+0.458%	155,044	+10.631%
2025-11-25	49.690000	50.040900	49.620000	50.0409	+0.666%	23,378	+11.138%
2025-11-24	49.484500	49.770000	49.430000	49.7100	+1.080%	9,551	+11.877%
2025-11-21	48.900000	49.440000	48.760000	49.1787	+0.661%	21,244	+13.086%
2025-11-20	49.770000	49.970000	48.840600	48.8560	-0.954%	30,010	+13.833%
2025-11-19	49.210000	49.510400	49.190000	49.3265	+0.224%	20,431	+12.747%
2025-11-18	49.241600	49.419900	49.033200	49.2165	-0.405%	10,551	+12.999%
2025-11-17	49.705000	49.740000	49.280000	49.4166	-0.527%	13,449	+12.542%
2025-11-14	49.350000	49.800000	49.350000	49.6786	+0.100%	11,261	+11.948%
2025-11-13	49.850000	49.925000	49.590400	49.6292	-0.872%	11,077	+12.060%
2025-11-12	50.040000	50.139900	49.960100	50.0657	+0.028%	31,939	+11.083%
2025-11-11	50.030000	50.090000	49.920000	50.0516	+0.101%	9,870	+11.114%
2025-11-10	49.790000	50.048700	49.750000	50.0011	+0.894%	9,588	+11.226%
2025-11-07	49.480000	49.558100	49.168200	49.5581	+0.138%	18,370	+12.220%
2025-11-06	49.785100	49.785100	49.490000	49.4900	-0.603%	15,034	+12.375%
2025-11-05	49.720000	49.950000	49.714400	49.7900	+0.173%	22,612	+11.698%
2025-11-04	49.620000	49.860000	49.620000	49.7040	-0.413%	17,182	+11.891%
2025-11-03	50.008600	50.018600	49.780200	49.9100	+0.181%	11,867	+11.429%
2025-10-31	49.910000	49.929900	49.730000	49.8200	+0.121%	33,316	+11.630%
2025-10-30	49.835000	49.957200	49.760000	49.7600	-0.321%	24,085	+11.765%
2025-10-29	50.070000	50.070000	49.834500	49.9200	-0.040%	14,903	+11.407%
2025-10-28	50.000000	50.020000	49.940000	49.9400	-0.020%	14,857	+11.362%
2025-10-27	49.989000	49.989000	49.900100	49.9500	+0.442%	15,475	+11.340%
2025-10-24	49.720000	49.825300	49.720000	49.7300	+0.363%	13,135	+11.832%
2025-10-23	49.490000	49.606400	49.455989	49.5500	+0.182%	13,294	+12.239%
2025-10-22	49.549900	49.549900	49.180000	49.4600	-0.101%	25,770	+12.443%
2025-10-21	49.480000	49.600000	49.450000	49.5100	-0.040%	23,607	+12.329%
2025-10-20	49.370000	49.530000	49.370000	49.5300	+0.732%	21,995	+12.284%
2025-10-17	49.010000	49.220100	48.880000	49.1700	+0.411%	14,917	+13.106%
2025-10-16	49.260000	49.359900	48.860000	48.9686	-0.410%	82,824	+13.571%
2025-10-15	49.240000	49.390000	49.140000	49.1700	+0.216%	25,435	+13.106%
2025-10-14	48.805000	49.227300	48.690000	49.0640	-0.114%	52,168	+13.351%
2025-10-13	49.020000	49.162400	48.975800	49.1200	+0.905%	19,292	+13.221%
2025-10-10	49.500000	49.500000	48.650000	48.6794	-1.479%	38,716	+14.246%
2025-10-09	49.440000	49.460000	49.340000	49.4100	-0.061%	12,994	+12.557%
2025-10-08	49.360000	49.519900	49.340000	49.4400	+0.264%	29,449	+12.488%
2025-10-07	49.410000	49.430000	49.280000	49.3100	-0.159%	21,635	+12.785%
2025-10-06	49.390000	49.439900	49.350000	49.3884	+0.159%	33,332	+12.606%
2025-10-03	49.410000	49.430500	49.310000	49.3100	-0.122%	21,190	+12.785%
2025-10-02	49.240000	49.370000	49.240000	49.3700	+0.061%	42,372	+12.648%
2025-10-01	49.170000	49.399300	49.120100	49.3400	+0.203%	103,020	+12.716%
2025-09-30	49.146472	49.250000	49.110000	49.2400	+0.175%	17,031	+12.945%
2025-09-29	49.219600	49.219600	49.080000	49.1542	+0.095%	16,931	+13.143%
2025-09-26	48.976300	49.107600	48.915000	49.1076	+0.363%	8,693	+13.250%
2025-09-25	48.820000	48.930000	48.750000	48.9300	-0.163%	27,329	+13.661%
2025-09-24	49.070000	49.070000	48.927300	49.0100	0.000%	401,479	+13.475%
2025-09-23	49.170000	49.220000	48.980000	49.0100	-0.389%	64,813	+13.475%
2025-09-22	49.110000	49.201300	49.048600	49.2013	+0.125%	6,377	+13.034%
2025-09-19	49.120000	49.150000	48.990000	49.1400	+0.286%	13,063	+13.175%
2025-09-18	48.920000	49.029500	48.920000	49.0000	+0.287%	25,492	+13.499%
2025-09-17	48.840000	48.910000	48.655000	48.8599	-0.021%	23,510	+13.824%
2025-09-16	48.920000	48.920000	48.810000	48.8700	-0.082%	69,582	+13.800%
2025-09-15	48.930000	48.959900	48.844600	48.9100	+0.154%	16,568	+13.707%
2025-09-12	48.800000	48.872500	48.790000	48.8350	+0.010%	25,787	+13.882%
2025-09-11	48.769700	48.850000	48.740000	48.8300	+0.483%	22,628	+13.894%
2025-09-10	48.600000	48.703800	48.490100	48.5952	+0.134%	15,459	+14.444%
2025-09-09	48.380000	48.530000	48.310000	48.5300	+0.248%	20,943	+14.598%
2025-09-08	48.460000	48.460000	48.320000	48.4100	+0.261%	18,463	+14.882%
2025-09-05	48.539700	48.539700	48.150000	48.2839	-0.188%	23,052	+15.182%
2025-09-04	48.220000	48.375000	48.150000	48.3750	+0.467%	14,464	+14.965%
2025-09-03	48.080000	48.150000	47.970100	48.1500	+0.438%	19,301	+15.502%
2025-09-02	47.710000	47.969900	47.670000	47.9400	-0.467%	20,069	+16.008%
2025-08-29	48.240000	48.250000	48.080000	48.1650	-0.372%	50,780	+15.466%
2025-08-28	48.260000	48.345000	48.182000	48.3450	+0.259%	18,157	+15.036%
2025-08-27	48.150000	48.227000	48.130000	48.2200	+0.187%	17,231	+15.335%
2025-08-26	47.980000	48.140000	47.980000	48.1300	+0.281%	19,634	+15.550%
2025-08-25	48.050000	48.150000	47.995000	47.9950	-0.280%	19,655	+15.875%
2025-08-22	47.811700	48.199500	47.810000	48.1300	+1.029%	24,931	+15.550%
2025-08-21	47.720000	47.740000	47.550000	47.6400	-0.251%	49,844	+16.739%
2025-08-20	47.890000	47.890000	47.545000	47.7600	-0.167%	92,146	+16.445%
2025-08-19	47.990000	48.000000	47.790000	47.8400	-0.333%	21,414	+16.251%
2025-08-18	48.089900	48.089900	47.970000	48.0000	+0.018%	32,329	+15.863%
2025-08-15	48.110000	48.120000	47.980000	47.9914	-0.164%	23,251	+15.884%
2025-08-14	48.007700	48.149900	47.970100	48.0700	0.000%	44,604	+15.694%
2025-08-13	48.130000	48.130000	47.970000	48.0700	+0.167%	35,703	+15.694%
2025-08-12	47.810000	47.990000	47.720000	47.9900	+0.714%	45,850	+15.887%
2025-08-11	47.700000	47.779900	47.560000	47.6500	-0.086%	36,729	+16.714%
2025-08-08	47.660000	47.700700	47.600000	47.6910	+0.527%	14,652	+16.614%
2025-08-07	47.670000	47.670000	47.270000	47.4410	-0.019%	109,728	+17.228%
2025-08-06	47.260000	47.500000	47.260000	47.4500	+0.530%	82,073	+17.206%
2025-08-05	47.360000	47.360000	47.200000	47.2000	-0.411%	13,638	+17.827%
2025-08-04	47.230000	47.395000	47.230000	47.3950	+1.120%	9,776	+17.342%
2025-08-01	46.890000	47.030000	46.830000	46.8700	-1.014%	12,757	+18.656%
2025-07-31	47.730000	47.788700	47.350000	47.3500	-0.253%	18,124	+17.454%
2025-07-30	47.570000	47.679900	47.370100	47.4700	-0.147%	15,380	+17.157%
2025-07-29	47.680000	47.784200	47.520000	47.5400	-0.126%	69,630	+16.984%
2025-07-28	47.620000	47.719900	47.550000	47.6000	-0.041%	32,669	+16.837%
2025-07-25	47.490000	47.679300	47.490000	47.6193	+0.336%	16,064	+16.789%
2025-07-24	47.440000	47.599900	47.440000	47.4600	+0.042%	10,685	+17.181%
2025-07-23	47.369900	47.460000	47.260400	47.4400	+0.530%	25,158	+17.231%
2025-07-22	47.122800	47.246000	47.100000	47.1900	+0.063%	13,611	+17.852%
2025-07-21	47.170000	47.369800	47.160200	47.1602	+0.107%	125,641	+17.926%
2025-07-18	47.180000	47.200000	47.050600	47.1100	-0.102%	66,194	+18.052%
2025-07-17	46.920000	47.209900	46.920000	47.1580	+0.436%	13,348	+17.932%
2025-07-16	46.960000	47.003500	46.775000	46.9533	+0.140%	15,714	+18.446%
2025-07-15	47.170000	47.170000	46.887700	46.8877	-0.133%	5,160	+18.612%
2025-07-14	46.860000	47.040000	46.860000	46.9500	+0.128%	8,875	+18.454%
2025-07-11	46.900000	47.030000	46.890000	46.8900	-0.382%	18,838	+18.606%
2025-07-10	46.927300	47.110000	46.927300	47.0700	+0.170%	21,113	+18.152%
2025-07-09	46.850000	46.990000	46.800000	46.9900	+0.449%	39,351	+18.353%
2025-07-08	46.765000	46.831100	46.740000	46.7798	+0.085%	16,697	+18.885%
2025-07-07	46.820000	46.940000	46.620100	46.7400	-0.536%	202,406	+18.987%
2025-07-03	46.980000	47.059900	46.930100	46.9917	+0.625%	39,971	+18.349%
2025-07-02	46.550000	46.780000	46.550000	46.7000	+0.200%	127,716	+19.088%
2025-07-01	46.554100	46.713000	46.554100	46.6069	-0.128%	48,531	+19.326%
2025-06-30	46.660000	46.666500	46.510500	46.6665	+0.444%	10,940	+19.174%
2025-06-27	46.360000	46.569300	46.270000	46.4600	+0.302%	15,485	+19.704%
2025-06-26	46.150000	46.360000	46.150000	46.3200	+0.412%	21,573	+20.065%
2025-06-25	46.080000	46.160000	46.020000	46.1300	+0.152%	461,588	+20.560%
2025-06-24	45.880000	46.127000	45.880000	46.0600	+0.854%	19,259	+20.743%
2025-06-23	45.497800	45.670000	45.290000	45.6700	+0.573%	24,804	+21.774%
2025-06-20	45.570000	45.570000	45.330000	45.4100	-0.022%	42,035	+22.471%
2025-06-18	45.487520	45.659900	45.390700	45.4200	-0.044%	9,997	+22.445%
2025-06-17	45.530000	45.700000	45.410000	45.4400	-0.525%	21,213	+22.391%
2025-06-16	45.710000	45.850000	45.660000	45.6800	+0.772%	11,462	+21.748%
2025-06-13	45.521900	45.690000	45.290000	45.3300	-1.005%	11,866	+22.688%
2025-06-12	45.660000	45.790000	45.660000	45.7900	+0.302%	10,483	+21.455%
2025-06-11	45.810000	45.880000	45.580000	45.6520	-0.168%	15,625	+21.822%
2025-06-10	45.588500	45.749900	45.588200	45.7287	+0.414%	13,039	+21.618%
2025-06-09	45.590000	45.675700	45.510000	45.5400	-0.055%	27,022	+22.122%
2025-06-06	45.580100	45.585500	45.460000	45.5649	+0.785%	8,192	+22.055%
2025-06-05	45.520000	45.563000	45.170000	45.2100	-0.331%	29,317	+23.013%
2025-06-04	45.450000	45.470000	45.360000	45.3600	-0.022%	8,299	+22.606%
2025-06-03	45.260000	45.458300	45.180000	45.3700	+0.398%	16,363	+22.579%
2025-06-02	44.830000	45.190000	44.830000	45.1900	+0.252%	12,067	+23.068%
2025-05-30	44.945000	45.090000	44.720000	45.0765	-0.030%	60,732	+23.378%
2025-05-29	45.020000	45.130000	44.930000	45.0900	+0.446%	14,689	+23.341%
2025-05-28	45.080000	45.140000	44.890000	44.8900	-0.399%	29,957	+23.890%
2025-05-27	44.800000	45.149900	44.800000	45.0700	+1.364%	17,695	+23.395%
2025-05-23	44.359016	44.609900	44.359016	44.4634	-0.329%	5,558	+25.079%
2025-05-22	44.705000	44.860000	44.610000	44.6100	-0.201%	12,480	+24.668%
2025-05-21	44.930000	45.209900	44.600000	44.7000	-1.055%	10,770	+24.417%
2025-05-20	45.170000	45.230000	45.040000	45.1766	-0.140%	53,184	+23.104%
2025-05-19	44.965000	45.339900	44.965000	45.2400	-0.007%	20,875	+22.932%
2025-05-16	45.050000	45.259900	45.040900	45.2430	+0.447%	20,546	+22.924%
2025-05-15	44.879900	45.099000	44.790000	45.0417	+0.182%	19,996	+23.473%
2025-05-14	44.980000	44.999900	44.854100	44.9600	+0.120%	13,655	+23.697%
2025-05-13	44.680000	45.000000	44.664400	44.9061	+0.529%	44,253	+23.846%
2025-05-12	44.660000	44.685000	44.400581	44.6700	+2.244%	29,019	+24.500%
2025-05-09	43.739900	43.747100	43.590200	43.6895	-0.115%	4,979	+27.294%
2025-05-08	43.687500	43.990000	43.540000	43.7400	+0.531%	10,711	+27.147%
2025-05-07	43.390000	43.578300	43.210100	43.5089	+0.205%	8,609	+27.823%
2025-05-06	43.370000	43.510000	43.333400	43.4200	-0.504%	21,209	+28.085%
2025-05-05	43.597100	43.770000	43.580000	43.6400	-0.365%	33,807	+27.439%
2025-05-02	43.715000	43.889900	43.700000	43.7998	+0.946%	4,750	+26.974%
2025-05-01	43.510000	43.610000	43.389300	43.3893	+0.407%	11,569	+28.175%
2025-04-30	42.590000	43.213400	42.590000	43.2134	+0.124%	48,737	+28.697%
2025-04-29	42.960000	43.240000	42.930000	43.1600	+0.512%	20,298	+28.856%
2025-04-28	42.970000	43.013800	42.686600	42.9400	-0.047%	22,736	+29.516%
2025-04-25	42.700000	42.972600	42.611100	42.9600	+0.562%	13,197	+29.456%
2025-04-24	42.170000	42.730000	42.170000	42.7200	+1.400%	20,107	+30.183%
2025-04-23	42.380000	42.642500	42.040000	42.1300	+1.031%	191,591	+32.006%
2025-04-22	41.440000	41.849900	41.440000	41.7000	+1.807%	6,865	+33.368%
2025-04-21	41.451000	41.451000	40.690000	40.9600	-1.562%	97,416	+35.777%
2025-04-17	41.640000	41.905000	41.490100	41.6100	+0.217%	13,642	+33.656%
2025-04-16	41.781500	42.116500	41.358300	41.5200	-1.588%	24,005	+33.946%
2025-04-15	42.310000	42.510000	42.190000	42.1900	-0.118%	14,977	+31.819%
2025-04-14	42.370000	42.520000	42.088000	42.2400	+0.860%	19,398	+31.663%
2025-04-11	41.320000	42.039900	41.311400	41.8800	+1.257%	30,860	+32.794%
2025-04-10	41.980000	41.980000	40.710000	41.3600	-2.637%	156,588	+34.464%
2025-04-09	39.750000	42.600000	39.750000	42.4800	+6.386%	106,242	+30.919%
2025-04-08	41.410000	41.530000	39.700000	39.9300	-0.992%	40,271	+39.279%
2025-04-07	39.545000	41.430000	39.420000	40.3300	-0.247%	116,191	+37.898%
2025-04-04	41.535000	41.535000	40.430000	40.4300	-4.285%	36,704	+37.557%
2025-04-03	42.490000	42.731500	42.232700	42.2400	-3.473%	32,261	+31.663%
2025-04-02	43.160000	43.769900	43.160000	43.7600	+0.551%	371,703	+27.089%
2025-04-01	43.270000	43.590000	43.230000	43.5200	+0.267%	29,236	+27.790%
2025-03-31	42.960000	43.420000	42.800000	43.4042	+0.566%	19,690	+28.131%
2025-03-28	43.710000	43.710000	43.160000	43.1600	-1.606%	11,424	+28.856%
2025-03-27	43.715000	44.040000	43.715000	43.8643	+0.010%	11,739	+26.787%
2025-03-26	44.240000	44.240000	43.820100	43.8600	-0.859%	95,865	+26.800%
2025-03-25	44.250000	44.350000	44.160000	44.2399	-0.000%	55,785	+25.711%
2025-03-24	44.080000	44.290000	44.080000	44.2400	+1.269%	15,490	+25.710%
2025-03-21	43.400000	43.685600	43.380100	43.6856	+0.127%	9,986	+27.306%
2025-03-20	43.490000	43.891300	43.490000	43.6300	-0.092%	18,325	+27.468%
2025-03-19	43.450000	43.910000	43.450000	43.6701	+0.553%	15,352	+27.351%
2025-03-18	43.570000	43.570000	43.330000	43.4300	-0.799%	36,378	+28.055%
2025-03-17	43.550000	43.910000	43.470000	43.7800	+0.505%	46,288	+27.031%
2025-03-14	43.130000	43.560000	43.130000	43.5600	+1.633%	37,776	+27.673%
2025-03-13	43.200000	43.289100	42.811900	42.8600	-0.970%	53,600	+29.758%
2025-03-12	43.391200	43.440000	43.055000	43.2800	+0.464%	20,057	+28.499%
2025-03-11	43.270000	43.490000	42.940000	43.0800	-0.554%	79,654	+29.095%
2025-03-10	43.680000	43.720100	43.070000	43.3200	-2.035%	30,027	+28.380%
2025-03-07	43.980000	44.270000	43.640100	44.2200	+0.386%	33,325	+25.767%
2025-03-06	44.190000	44.380000	43.860000	44.0500	-1.078%	72,822	+26.253%
2025-03-05	44.170000	44.649900	44.050000	44.5300	+0.633%	46,851	+24.892%
2025-03-04	44.519900	44.591700	44.030000	44.2500	-0.807%	41,064	+25.682%
2025-03-03	45.180000	45.225000	44.385000	44.6100	-0.977%	23,447	+24.668%
2025-02-28	44.520000	45.100000	44.460000	45.0500	+0.896%	26,340	+23.450%
2025-02-27	45.200000	45.220000	44.650000	44.6500	-1.086%	17,603	+24.556%
2025-02-26	45.190000	45.352500	44.930100	45.1400	+0.200%	48,000	+23.204%
2025-02-25	45.150000	45.204600	44.870000	45.0500	-0.464%	19,320	+23.450%
2025-02-24	45.410000	45.470000	45.210000	45.2600	-0.264%	31,198	+22.877%
2025-02-21	45.756000	45.756000	45.310000	45.3800	-1.025%	20,583	+22.552%
2025-02-20	45.910000	45.910000	45.630000	45.8500	-0.150%	21,403	+21.296%
2025-02-19	45.820000	45.950000	45.739300	45.9190	+0.085%	12,824	+21.114%
2025-02-18	45.890000	45.890000	45.710500	45.8800	+0.284%	14,676	+21.217%

.dark-mode .P5byJW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P5byJW{ color: #333333; background-color: white; border: 2px solid #333333; }FDECFT Vest U.S. Equity Buffer ETF - Decemberstock BATS ETF

FDEC
FT Vest U.S. Equity Buffer ETF - December
stock BATS ETF