FT Vest U.S. Equity Buffer ETF - December

FDEC
🏛️ usa →
49.11
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 48.98 49.11 48.92 49.11 0.0M
2025-09-25 48.82 48.93 48.75 48.93 0.0M
2025-09-24 49.07 49.07 48.93 49.01 0.4M
2025-09-23 49.17 49.22 48.98 49.01 0.1M
2025-09-22 49.11 49.20 49.05 49.20 0.0M
2025-09-19 49.12 49.15 48.99 49.14 0.0M
2025-09-18 48.92 49.03 48.92 49.00 0.0M
2025-09-17 48.84 48.91 48.66 48.86 0.0M
2025-09-16 48.92 48.92 48.81 48.87 0.1M
2025-09-15 48.93 48.96 48.85 48.91 0.0M
2025-09-12 48.80 48.87 48.79 48.84 0.0M
2025-09-11 48.77 48.85 48.74 48.83 0.0M
2025-09-10 48.60 48.70 48.49 48.60 0.0M
2025-09-09 48.38 48.53 48.31 48.53 0.0M
2025-09-08 48.46 48.46 48.32 48.41 0.0M
2025-09-05 48.54 48.54 48.15 48.28 0.0M
2025-09-04 48.22 48.38 48.15 48.38 0.0M
2025-09-03 48.08 48.15 47.97 48.15 0.0M
2025-09-02 47.71 47.97 47.67 47.94 0.0M
2025-08-29 48.24 48.25 48.08 48.17 0.1M
2025-08-28 48.26 48.35 48.18 48.35 0.0M
2025-08-27 48.15 48.23 48.13 48.22 0.0M
2025-08-26 47.98 48.14 47.98 48.13 0.0M
2025-08-25 48.05 48.15 48.00 48.00 0.0M
2025-08-22 47.81 48.20 47.81 48.13 0.0M
2025-08-21 47.72 47.74 47.55 47.64 0.0M
2025-08-20 47.89 47.89 47.55 47.76 0.1M
2025-08-19 47.99 48.00 47.79 47.84 0.0M
2025-08-18 48.09 48.09 47.97 48.00 0.0M
2025-08-15 48.11 48.12 47.98 47.99 0.0M
2025-08-14 48.01 48.15 47.97 48.07 0.0M
2025-08-13 48.13 48.13 47.97 48.07 0.0M
2025-08-12 47.81 47.99 47.72 47.99 0.0M
2025-08-11 47.70 47.78 47.56 47.65 0.0M
2025-08-08 47.66 47.70 47.60 47.69 0.0M
2025-08-07 47.67 47.67 47.27 47.44 0.1M
2025-08-06 47.26 47.50 47.26 47.45 0.1M
2025-08-05 47.36 47.36 47.20 47.20 0.0M
2025-08-04 47.23 47.40 47.23 47.40 0.0M
2025-08-01 46.89 47.03 46.83 46.87 0.0M
2025-07-31 47.73 47.79 47.35 47.35 0.0M
2025-07-30 47.57 47.68 47.37 47.47 0.0M
2025-07-29 47.68 47.78 47.52 47.54 0.1M
2025-07-28 47.62 47.72 47.55 47.60 0.0M
2025-07-25 47.49 47.68 47.49 47.62 0.0M
2025-07-24 47.44 47.60 47.44 47.46 0.0M
2025-07-23 47.37 47.46 47.26 47.44 0.0M
2025-07-22 47.12 47.25 47.10 47.19 0.0M
2025-07-21 47.17 47.37 47.16 47.16 0.1M
2025-07-18 47.18 47.20 47.05 47.11 0.1M
2025-07-17 46.92 47.21 46.92 47.16 0.0M
2025-07-16 46.96 47.00 46.78 46.95 0.0M
2025-07-15 47.17 47.17 46.89 46.89 0.0M
2025-07-14 46.86 47.04 46.86 46.95 0.0M
2025-07-11 46.90 47.03 46.89 46.89 0.0M
2025-07-10 46.93 47.11 46.93 47.07 0.0M
2025-07-09 46.85 46.99 46.80 46.99 0.0M
2025-07-08 46.77 46.83 46.74 46.78 0.0M
2025-07-07 46.82 46.94 46.62 46.74 0.2M
2025-07-03 46.98 47.06 46.93 46.99 0.0M
2025-07-02 46.55 46.78 46.55 46.70 0.1M
2025-07-01 46.55 46.71 46.55 46.61 0.0M
2025-06-30 46.66 46.67 46.51 46.67 0.0M
2025-06-27 46.36 46.57 46.27 46.46 0.0M
2025-06-26 46.15 46.36 46.15 46.32 0.0M
2025-06-25 46.08 46.16 46.02 46.13 0.5M
2025-06-24 45.88 46.13 45.88 46.06 0.0M
2025-06-23 45.50 45.67 45.29 45.67 0.0M
2025-06-20 45.57 45.57 45.33 45.41 0.0M
2025-06-18 45.49 45.66 45.39 45.42 0.0M
2025-06-17 45.53 45.70 45.41 45.44 0.0M
2025-06-16 45.71 45.85 45.66 45.68 0.0M
2025-06-13 45.52 45.69 45.29 45.33 0.0M
2025-06-12 45.66 45.79 45.66 45.79 0.0M
2025-06-11 45.81 45.88 45.58 45.65 0.0M
2025-06-10 45.59 45.75 45.59 45.73 0.0M
2025-06-09 45.59 45.68 45.51 45.54 0.0M
2025-06-06 45.58 45.59 45.46 45.57 0.0M
2025-06-05 45.52 45.56 45.17 45.21 0.0M
2025-06-04 45.45 45.47 45.36 45.36 0.0M
2025-06-03 45.26 45.46 45.18 45.37 0.0M
2025-06-02 44.83 45.19 44.83 45.19 0.0M
2025-05-30 44.95 45.09 44.72 45.08 0.1M
2025-05-29 45.02 45.13 44.93 45.09 0.0M
2025-05-28 45.08 45.14 44.89 44.89 0.0M
2025-05-27 44.80 45.15 44.80 45.07 0.0M
2025-05-23 44.36 44.61 44.36 44.46 0.0M
2025-05-22 44.71 44.86 44.61 44.61 0.0M
2025-05-21 44.93 45.21 44.60 44.70 0.0M
2025-05-20 45.17 45.23 45.04 45.18 0.1M
2025-05-19 44.97 45.34 44.97 45.24 0.0M
2025-05-16 45.05 45.26 45.04 45.24 0.0M
2025-05-15 44.88 45.10 44.79 45.04 0.0M
2025-05-14 44.98 45.00 44.85 44.96 0.0M
2025-05-13 44.68 45.00 44.66 44.91 0.0M
2025-05-12 44.66 44.69 44.40 44.67 0.0M
2025-05-09 43.74 43.75 43.59 43.69 0.0M
2025-05-08 43.69 43.99 43.54 43.74 0.0M
2025-05-07 43.39 43.58 43.21 43.51 0.0M
2025-05-06 43.37 43.51 43.33 43.42 0.0M
2025-05-05 43.60 43.77 43.58 43.64 0.0M
2025-05-02 43.72 43.89 43.70 43.80 0.0M
2025-05-01 43.51 43.61 43.39 43.39 0.0M
2025-04-30 42.59 43.21 42.59 43.21 0.0M
2025-04-29 42.96 43.24 42.93 43.16 0.0M
2025-04-28 42.97 43.01 42.69 42.94 0.0M
2025-04-25 42.70 42.97 42.61 42.96 0.0M
2025-04-24 42.17 42.73 42.17 42.72 0.0M
2025-04-23 42.38 42.64 42.04 42.13 0.2M
2025-04-22 41.44 41.85 41.44 41.70 0.0M
2025-04-21 41.45 41.45 40.69 40.96 0.1M
2025-04-17 41.64 41.91 41.49 41.61 0.0M
2025-04-16 41.78 42.12 41.36 41.52 0.0M
2025-04-15 42.31 42.51 42.19 42.19 0.0M
2025-04-14 42.37 42.52 42.09 42.24 0.0M
2025-04-11 41.32 42.04 41.31 41.88 0.0M
2025-04-10 41.98 41.98 40.71 41.36 0.2M
2025-04-09 39.75 42.60 39.75 42.48 0.1M
2025-04-08 41.41 41.53 39.70 39.93 0.0M
2025-04-07 39.55 41.43 39.42 40.33 0.1M
2025-04-04 41.54 41.54 40.43 40.43 0.0M
2025-04-03 42.49 42.73 42.23 42.24 0.0M
2025-04-02 43.16 43.77 43.16 43.76 0.4M
2025-04-01 43.27 43.59 43.23 43.52 0.0M
2025-03-31 42.96 43.42 42.80 43.40 0.0M
2025-03-28 43.71 43.71 43.16 43.16 0.0M
2025-03-27 43.72 44.04 43.72 43.86 0.0M
2025-03-26 44.24 44.24 43.82 43.86 0.1M
2025-03-25 44.25 44.35 44.16 44.24 0.1M
2025-03-24 44.08 44.29 44.08 44.24 0.0M
2025-03-21 43.40 43.69 43.38 43.69 0.0M
2025-03-20 43.49 43.89 43.49 43.63 0.0M
2025-03-19 43.45 43.91 43.45 43.67 0.0M
2025-03-18 43.57 43.57 43.33 43.43 0.0M
2025-03-17 43.55 43.91 43.47 43.78 0.0M
2025-03-14 43.13 43.56 43.13 43.56 0.0M
2025-03-13 43.20 43.29 42.81 42.86 0.1M
2025-03-12 43.39 43.44 43.06 43.28 0.0M
2025-03-11 43.27 43.49 42.94 43.08 0.1M
2025-03-10 43.68 43.72 43.07 43.32 0.0M
2025-03-07 43.98 44.27 43.64 44.22 0.0M
2025-03-06 44.19 44.38 43.86 44.05 0.1M
2025-03-05 44.17 44.65 44.05 44.53 0.0M
2025-03-04 44.52 44.59 44.03 44.25 0.0M
2025-03-03 45.18 45.23 44.39 44.61 0.0M
2025-02-28 44.52 45.10 44.46 45.05 0.0M
2025-02-27 45.20 45.22 44.65 44.65 0.0M
2025-02-26 45.19 45.35 44.93 45.14 0.0M
2025-02-25 45.15 45.20 44.87 45.05 0.0M
2025-02-24 45.41 45.47 45.21 45.26 0.0M
2025-02-21 45.76 45.76 45.31 45.38 0.0M
2025-02-20 45.91 45.91 45.63 45.85 0.0M
2025-02-19 45.82 45.95 45.74 45.92 0.0M
2025-02-18 45.89 45.89 45.71 45.88 0.0M
2025-02-14 45.85 45.85 45.74 45.75 0.0M
2025-02-13 45.50 45.81 45.45 45.73 0.0M
2025-02-12 45.34 45.55 45.27 45.45 0.1M
2025-02-11 45.35 45.63 45.35 45.54 0.0M
2025-02-10 45.63 45.63 45.44 45.61 0.0M
2025-02-07 45.66 45.72 45.29 45.43 0.1M
2025-02-06 45.57 45.66 45.44 45.66 0.0M
2025-02-05 45.40 45.58 45.25 45.56 0.0M
2025-02-04 45.16 45.45 45.16 45.38 0.0M
2025-02-03 44.88 45.35 44.88 45.17 0.0M
2025-01-31 45.68 45.78 45.39 45.45 0.0M
2025-01-30 45.38 45.65 45.35 45.50 0.0M
2025-01-29 45.39 45.51 45.28 45.46 0.0M
2025-01-28 45.38 45.59 45.19 45.56 0.0M
2025-01-27 45.21 45.29 45.10 45.23 0.0M
2025-01-24 45.81 45.81 45.59 45.68 0.1M
2025-01-23 45.45 45.75 45.45 45.67 0.2M
2025-01-22 45.62 45.67 45.56 45.62 0.1M
2025-01-21 45.35 45.48 45.23 45.48 0.0M
2025-01-17 45.08 45.26 45.08 45.24 0.1M
2025-01-16 44.93 45.02 44.82 44.82 0.0M
2025-01-15 44.89 45.01 44.77 44.94 0.1M
2025-01-14 44.54 44.54 44.21 44.43 0.5M
2025-01-13 44.07 44.36 43.94 44.36 0.1M
2025-01-10 44.59 44.59 44.18 44.34 0.6M
2025-01-08 44.68 44.78 44.54 44.75 0.2M
2025-01-07 45.20 45.20 44.63 44.73 0.1M
2025-01-06 45.11 45.25 44.95 45.01 0.1M
2025-01-03 44.59 44.94 44.59 44.92 0.2M
2025-01-02 44.66 44.83 44.33 44.55 0.2M