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
2022-12-30 31.65 31.76 31.52 31.76 0.1M
2022-12-29 31.58 31.86 31.58 31.78 0.1M
2022-12-28 31.67 31.76 31.34 31.43 0.1M
2022-12-27 31.76 31.77 31.55 31.69 0.1M
2022-12-23 31.59 31.76 31.44 31.76 0.1M
2022-12-22 31.81 31.81 31.26 31.62 0.2M
2022-12-21 31.81 31.98 31.72 31.95 1.6M
2022-12-20 31.56 31.67 31.44 31.58 0.4M
2022-12-19 31.77 31.79 31.50 31.62 1.1M
2022-12-16 31.86 31.93 31.60 31.80 0.4M
2022-12-15 32.46 32.51 31.97 32.11 0.1M
2022-12-14 32.99 33.16 32.72 32.86 0.0M
2022-12-13 33.48 33.48 32.81 33.00 0.0M
2022-12-12 32.37 32.73 32.37 32.71 0.0M
2022-12-09 32.61 32.61 32.37 32.43 0.0M
2022-12-08 32.43 32.60 32.39 32.53 0.0M
2022-12-07 32.27 32.45 32.25 32.38 0.0M
2022-12-06 32.65 32.65 32.26 32.41 0.0M
2022-12-05 32.95 33.00 32.71 32.77 0.0M
2022-12-02 32.94 33.17 32.91 33.12 0.0M
2022-12-01 33.15 33.16 33.08 33.13 0.0M
2022-11-30 32.43 33.11 32.35 33.11 0.0M
2022-11-29 32.34 32.42 32.34 32.39 0.0M
2022-11-28 32.64 32.65 32.47 32.49 0.0M
2022-11-25 32.85 32.90 32.82 32.85 0.0M
2022-11-23 32.69 32.90 32.64 32.90 0.2M
2022-11-22 32.43 32.67 32.42 32.67 0.0M
2022-11-21 32.27 32.38 32.23 32.31 1.2M
2022-11-18 32.41 32.43 32.19 32.34 0.0M
2022-11-17 32.09 32.21 32.08 32.21 0.0M
2022-11-16 32.35 32.37 32.31 32.31 0.0M
2022-11-15 32.64 32.64 32.26 32.46 0.0M
2022-11-14 32.45 32.54 32.28 32.28 0.0M
2022-11-11 32.24 32.46 32.24 32.43 0.0M
2022-11-10 31.83 32.23 31.81 32.23 0.0M
2022-11-09 31.24 31.24 30.91 30.91 0.0M
2022-11-08 31.29 31.58 31.29 31.41 0.0M
2022-11-07 31.14 31.34 31.05 31.31 0.0M
2022-11-04 30.95 31.06 30.62 30.96 0.0M
2022-11-03 30.67 30.80 30.59 30.64 0.0M
2022-11-02 31.44 31.71 30.94 30.94 0.0M
2022-11-01 31.58 31.58 31.47 31.54 0.0M
2022-10-31 31.61 31.67 31.54 31.57 0.0M
2022-10-28 31.17 31.70 31.16 31.70 0.0M
2022-10-27 31.34 31.46 31.14 31.14 0.0M
2022-10-26 31.37 31.55 31.25 31.28 0.1M
2022-10-25 31.26 31.48 31.22 31.41 0.0M
2022-10-24 30.91 31.09 30.75 31.02 0.0M
2022-10-21 30.30 30.79 30.30 30.78 0.0M
2022-10-20 30.57 30.57 30.18 30.24 0.0M
2022-10-19 30.48 30.56 30.34 30.40 0.0M
2022-10-18 30.81 30.81 30.35 30.52 0.0M
2022-10-17 30.08 30.30 30.08 30.24 0.0M
2022-10-14 30.43 30.43 29.61 29.61 0.0M
2022-10-13 29.34 30.26 29.24 30.17 0.0M
2022-10-12 29.69 29.72 29.60 29.60 0.0M
2022-10-11 29.56 29.97 29.43 29.63 0.0M
2022-10-10 29.91 29.92 29.77 29.82 0.0M
2022-10-07 30.21 30.23 29.94 29.98 0.0M
2022-10-06 30.73 30.84 30.68 30.68 0.0M
2022-10-05 30.81 31.02 30.57 30.90 0.0M
2022-10-04 30.65 30.99 30.65 30.96 0.0M
2022-10-03 29.89 30.38 29.82 30.24 0.0M
2022-09-30 29.97 30.08 29.64 29.64 0.0M
2022-09-29 29.94 30.03 29.76 29.98 0.1M
2022-09-28 30.07 30.51 30.07 30.51 0.0M
2022-09-27 30.30 30.30 29.86 30.04 0.0M
2022-09-26 30.01 30.19 30.01 30.09 0.0M
2022-09-23 30.43 30.43 30.10 30.36 0.0M
2022-09-22 30.71 30.83 30.65 30.73 0.0M
2022-09-21 31.43 31.45 30.93 30.93 1.1M
2022-09-20 31.26 31.36 31.12 31.25 0.0M
2022-09-19 31.27 31.51 31.27 31.51 0.0M
2022-09-16 31.27 31.35 31.17 31.33 0.0M
2022-09-15 31.67 31.68 31.46 31.51 0.0M
2022-09-14 31.75 31.75 31.65 31.69 0.0M
2022-09-13 32.14 32.14 31.61 31.61 0.0M
2022-09-12 32.51 32.53 32.44 32.49 0.0M
2022-09-09 32.17 32.37 32.17 32.29 0.0M
2022-09-08 31.73 32.01 31.72 32.01 0.0M
2022-09-07 31.53 31.88 31.53 31.84 0.0M
2022-09-06 31.57 31.63 31.42 31.47 0.0M
2022-09-02 31.91 32.03 31.54 31.54 0.0M
2022-09-01 31.57 31.73 31.47 31.73 0.0M
2022-08-31 31.82 31.88 31.70 31.75 0.0M
2022-08-30 31.92 31.92 31.75 31.81 0.0M
2022-08-29 32.02 32.12 31.96 32.04 0.0M
2022-08-26 32.83 32.83 32.14 32.14 0.0M
2022-08-25 32.57 32.72 32.53 32.72 0.0M
2022-08-24 32.47 32.51 32.40 32.40 0.7M
2022-08-23 32.49 32.49 32.37 32.43 0.0M
2022-08-22 32.56 32.57 32.39 32.47 0.0M
2022-08-19 32.99 33.00 32.85 32.87 0.0M
2022-08-18 33.07 33.11 33.07 33.11 0.0M
2022-08-17 33.01 33.16 33.00 33.06 0.0M
2022-08-16 33.13 33.27 33.13 33.22 0.0M
2022-08-15 32.96 33.21 32.96 33.17 0.0M
2022-08-12 32.92 33.10 32.88 33.10 0.0M
2022-08-11 32.91 32.95 32.77 32.77 0.0M
2022-08-10 32.72 32.82 32.72 32.79 0.0M
2022-08-09 32.41 32.41 32.34 32.37 0.0M
2022-08-08 32.51 32.51 32.48 32.48 0.0M
2022-08-05 32.39 32.49 32.39 32.49 0.0M
2022-08-04 32.46 32.51 32.45 32.48 0.0M
2022-08-03 32.34 32.59 32.34 32.51 0.0M
2022-08-02 32.32 32.38 32.23 32.23 0.0M
2022-08-01 32.29 32.44 32.29 32.36 0.0M
2022-07-29 32.30 32.46 32.30 32.44 0.0M
2022-07-28 31.94 32.12 31.94 32.12 0.0M
2022-07-27 31.51 31.97 31.51 31.93 0.0M
2022-07-26 31.41 31.44 31.37 31.37 0.0M
2022-07-25 31.57 31.59 31.50 31.59 0.0M
2022-07-22 31.76 31.76 31.44 31.55 0.0M
2022-07-21 31.47 31.73 31.44 31.73 0.0M
2022-07-20 31.43 31.60 31.43 31.56 0.4M
2022-07-19 31.05 31.43 31.05 31.43 0.0M
2022-07-18 31.18 31.19 30.79 30.86 0.0M
2022-07-15 30.86 31.02 30.85 31.01 0.0M
2022-07-14 30.22 30.63 30.22 30.62 0.0M
2022-07-13 30.69 30.81 30.65 30.69 0.0M
2022-07-12 30.98 31.00 30.77 30.77 0.0M
2022-07-11 31.07 31.09 30.93 30.93 0.0M
2022-07-08 31.18 31.22 31.17 31.17 0.0M
2022-07-07 31.08 31.22 31.08 31.19 0.0M
2022-07-06 30.78 30.91 30.75 30.91 0.0M
2022-07-05 30.38 30.76 30.36 30.76 0.0M
2022-07-01 30.51 30.74 30.34 30.74 0.0M
2022-06-30 30.35 30.64 30.25 30.47 0.1M
2022-06-29 30.72 30.75 30.58 30.68 0.0M
2022-06-28 31.34 31.37 30.71 30.74 0.0M
2022-06-27 31.20 31.22 31.07 31.13 0.0M
2022-06-24 30.69 31.14 30.69 31.14 0.0M
2022-06-23 30.45 30.53 30.26 30.52 0.1M
2022-06-22 30.25 30.54 30.25 30.36 0.0M
2022-06-21 30.15 30.41 30.15 30.32 0.1M
2022-06-17 29.91 29.98 29.75 29.84 0.0M
2022-06-16 30.01 30.01 29.61 29.71 0.0M
2022-06-15 30.31 30.54 30.19 30.44 0.1M
2022-06-14 30.13 30.18 29.93 30.11 0.0M
2022-06-13 30.56 30.56 30.12 30.12 0.0M
2022-06-10 31.31 31.32 31.03 31.07 0.0M
2022-06-09 32.08 32.08 31.67 31.67 0.0M
2022-06-08 32.24 32.31 32.07 32.15 0.0M
2022-06-07 31.89 32.35 31.89 32.29 0.3M
2022-06-06 32.16 32.23 32.06 32.10 0.0M
2022-06-03 32.10 32.11 32.02 32.02 0.0M
2022-06-02 31.90 32.36 31.90 32.36 0.0M
2022-06-01 32.18 32.18 31.91 32.01 0.0M
2022-05-31 32.07 32.33 32.05 32.13 0.0M
2022-05-27 32.15 32.28 32.09 32.27 0.0M
2022-05-26 31.52 31.86 31.52 31.78 0.1M
2022-05-25 31.01 31.45 31.01 31.42 0.0M
2022-05-24 31.07 31.22 30.80 31.19 0.0M
2022-05-23 31.12 31.35 31.05 31.31 0.1M
2022-05-20 30.99 30.99 30.52 30.95 0.0M
2022-05-19 30.71 31.11 30.71 30.87 0.1M
2022-05-18 31.55 31.62 31.00 31.01 0.1M
2022-05-17 31.75 31.92 31.69 31.90 0.0M
2022-05-16 31.35 31.66 31.35 31.45 0.0M
2022-05-13 31.19 31.62 31.19 31.53 0.0M
2022-05-12 30.85 31.17 30.69 31.01 0.0M
2022-05-11 31.30 31.61 31.08 31.11 0.0M
2022-05-10 31.59 31.61 31.16 31.35 0.1M
2022-05-09 31.70 31.72 31.26 31.26 0.1M
2022-05-06 31.85 32.09 31.72 31.93 0.1M
2022-05-05 32.76 32.76 31.92 32.13 0.0M
2022-05-04 32.36 32.93 32.16 32.88 0.1M
2022-05-03 32.21 32.34 32.15 32.29 0.0M
2022-05-02 31.97 32.14 31.66 32.08 0.0M
2022-04-29 32.65 32.75 31.96 31.96 0.0M
2022-04-28 32.33 32.91 32.30 32.82 0.1M
2022-04-27 32.49 32.55 32.24 32.27 0.0M
2022-04-26 32.79 32.79 32.25 32.25 0.0M
2022-04-25 32.51 32.90 32.36 32.89 0.0M
2022-04-22 33.36 33.36 32.73 32.75 0.0M
2022-04-21 33.98 33.98 33.34 33.38 0.0M
2022-04-20 33.74 33.87 33.67 33.67 0.0M
2022-04-19 33.52 33.76 33.52 33.76 0.0M
2022-04-18 33.23 33.44 33.23 33.34 0.0M
2022-04-14 33.62 33.62 33.37 33.37 0.0M
2022-04-13 33.46 33.68 33.43 33.65 0.0M
2022-04-12 33.60 33.69 33.30 33.35 0.0M
2022-04-11 33.63 33.63 33.40 33.40 0.0M
2022-04-08 33.89 33.90 33.68 33.79 0.0M
2022-04-07 33.78 33.97 33.66 33.91 0.0M
2022-04-06 33.79 33.87 33.65 33.80 0.1M
2022-04-05 34.30 34.30 33.98 33.98 0.0M
2022-04-04 34.17 34.32 34.17 34.31 0.0M
2022-04-01 34.07 34.07 33.93 34.06 0.0M
2022-03-31 34.35 34.35 34.00 34.01 0.0M
2022-03-30 34.51 34.53 34.31 34.37 0.0M
2022-03-29 34.43 34.49 34.30 34.49 0.0M
2022-03-28 34.04 34.22 33.99 34.22 0.0M
2022-03-25 34.05 34.07 33.95 34.05 0.0M
2022-03-24 33.78 33.99 33.70 33.94 0.0M
2022-03-23 33.79 33.89 33.60 33.60 0.3M
2022-03-22 33.79 33.96 33.79 33.93 0.0M
2022-03-21 33.65 33.75 33.55 33.65 0.0M
2022-03-18 33.49 33.67 33.43 33.67 0.0M
2022-03-17 33.10 33.42 33.05 33.42 0.1M
2022-03-16 32.86 33.06 32.63 33.06 0.0M
2022-03-15 32.35 32.65 32.27 32.61 0.0M
2022-03-14 32.22 32.45 32.11 32.14 0.0M
2022-03-11 32.80 32.80 32.28 32.30 0.2M
2022-03-10 32.48 32.63 32.42 32.61 0.0M
2022-03-09 32.59 32.77 32.58 32.68 0.0M
2022-03-08 32.32 32.69 32.08 32.12 0.0M
2022-03-07 32.95 32.96 32.25 32.29 0.0M
2022-03-04 32.97 33.00 32.71 32.92 0.0M
2022-03-03 33.38 33.38 33.13 33.13 0.0M
2022-03-02 33.00 33.36 32.98 33.31 0.0M
2022-03-01 33.21 33.21 32.74 32.85 0.0M
2022-02-28 33.03 33.26 32.95 33.20 0.0M
2022-02-25 32.94 33.26 32.80 33.23 0.0M
2022-02-24 31.97 32.77 31.97 32.73 0.1M
2022-02-23 33.04 33.05 32.40 32.40 0.1M
2022-02-22 33.01 33.08 32.65 32.79 0.0M
2022-02-18 33.25 33.28 32.99 33.02 0.0M
2022-02-17 33.55 33.56 33.20 33.20 0.0M
2022-02-16 33.60 33.80 33.53 33.74 0.0M
2022-02-15 33.56 33.69 33.56 33.66 0.0M
2022-02-14 33.40 33.41 33.10 33.26 0.0M
2022-02-11 33.86 33.87 33.33 33.33 0.1M
2022-02-10 34.00 34.29 33.73 33.76 0.0M
2022-02-09 34.20 34.30 34.20 34.26 0.0M
2022-02-08 33.71 33.93 33.68 33.88 0.0M
2022-02-07 33.86 33.92 33.71 33.75 0.0M
2022-02-04 33.73 33.98 33.59 33.86 0.0M
2022-02-03 34.00 34.03 33.68 33.70 0.0M
2022-02-02 34.23 34.31 34.07 34.31 0.0M
2022-02-01 33.96 34.08 33.76 34.07 0.2M
2022-01-31 33.49 33.92 33.49 33.90 0.1M
2022-01-28 32.78 33.41 32.73 33.41 0.0M
2022-01-27 33.29 33.42 32.84 32.92 0.2M
2022-01-26 33.39 33.58 32.83 32.89 0.2M
2022-01-25 33.08 33.33 32.70 32.99 0.8M
2022-01-24 32.96 33.34 32.27 33.34 0.1M
2022-01-21 33.62 33.75 33.28 33.31 0.3M
2022-01-20 34.12 34.28 33.68 33.68 0.1M
2022-01-19 34.26 34.32 33.94 33.99 0.6M
2022-01-18 34.46 34.46 34.13 34.13 0.1M
2022-01-14 34.40 34.62 34.35 34.62 0.5M
2022-01-13 34.94 34.94 34.53 34.55 0.1M
2022-01-12 34.92 34.92 34.82 34.87 0.0M
2022-01-11 34.55 34.81 34.51 34.81 0.0M
2022-01-10 34.39 34.58 34.20 34.58 0.1M
2022-01-07 34.71 34.74 34.54 34.55 0.1M
2022-01-06 34.68 34.78 34.56 34.65 0.0M
2022-01-05 35.11 35.11 34.69 34.71 0.1M
2022-01-04 35.22 35.22 35.03 35.10 0.1M
2022-01-03 35.05 35.14 34.98 35.08 0.1M