FT Vest U.S. Equity Moderate Buffer ETF - December

GDEC
🏛️ usa →
36.60
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 36.58 36.61 36.51 36.60 0.0M
2025-09-25 36.52 36.53 36.44 36.52 0.0M
2025-09-24 36.65 36.65 36.52 36.57 0.0M
2025-09-23 36.70 36.70 36.55 36.60 0.0M
2025-09-22 36.66 36.68 36.58 36.68 0.1M
2025-09-19 36.64 36.64 36.54 36.62 0.1M
2025-09-18 36.58 36.58 36.52 36.53 0.0M
2025-09-17 36.44 36.53 36.40 36.50 0.0M
2025-09-16 36.56 36.56 36.45 36.49 0.0M
2025-09-15 36.55 36.55 36.47 36.51 0.0M
2025-09-12 36.48 36.48 36.44 36.45 0.0M
2025-09-11 36.46 36.46 36.38 36.46 0.0M
2025-09-10 36.40 36.40 36.31 36.35 0.0M
2025-09-09 36.23 36.29 36.22 36.29 0.0M
2025-09-08 36.25 36.25 36.22 36.23 0.0M
2025-09-05 36.33 36.33 36.14 36.18 0.0M
2025-09-04 36.18 36.27 36.10 36.26 0.0M
2025-09-03 36.05 36.09 35.98 36.09 0.0M
2025-09-02 35.86 35.97 35.74 35.97 0.3M
2025-08-29 36.20 36.20 36.06 36.11 0.0M
2025-08-28 36.15 36.20 36.13 36.18 0.2M
2025-08-27 36.12 36.15 36.10 36.15 0.0M
2025-08-26 35.99 36.11 35.99 36.11 0.0M
2025-08-25 36.07 36.08 36.04 36.04 0.0M
2025-08-22 35.84 36.11 35.84 36.07 0.0M
2025-08-21 35.83 35.84 35.75 35.81 0.0M
2025-08-20 35.94 35.94 35.71 35.88 0.0M
2025-08-19 36.04 36.06 35.89 35.92 0.0M
2025-08-18 35.98 36.06 35.97 36.00 0.0M
2025-08-15 36.11 36.11 35.98 35.99 0.1M
2025-08-14 36.00 36.05 35.96 36.03 0.0M
2025-08-13 36.06 36.06 35.99 36.03 0.0M
2025-08-12 35.89 35.99 35.81 35.99 0.0M
2025-08-11 35.85 35.85 35.72 35.79 0.3M
2025-08-08 35.74 35.80 35.74 35.78 0.0M
2025-08-07 35.66 35.66 35.60 35.63 0.0M
2025-08-06 35.62 35.69 35.54 35.68 0.0M
2025-08-05 35.69 35.69 35.52 35.54 0.1M
2025-08-04 35.40 35.64 35.40 35.64 0.2M
2025-08-01 35.45 35.45 35.28 35.32 0.0M
2025-07-31 35.90 35.90 35.62 35.62 0.0M
2025-07-30 35.77 35.77 35.59 35.71 0.0M
2025-07-29 35.87 35.87 35.72 35.72 0.0M
2025-07-28 35.76 35.82 35.73 35.80 0.0M
2025-07-25 35.73 35.75 35.71 35.72 0.0M
2025-07-24 35.64 35.73 35.63 35.64 0.0M
2025-07-23 35.56 35.68 35.51 35.63 0.0M
2025-07-22 35.50 35.55 35.42 35.53 0.0M
2025-07-21 35.52 35.59 35.46 35.46 0.0M
2025-07-18 35.50 35.50 35.41 35.43 3.9M
2025-07-17 35.37 35.49 35.37 35.42 0.0M
2025-07-16 35.37 35.38 35.17 35.32 0.0M
2025-07-15 35.48 35.48 35.26 35.26 0.0M
2025-07-14 35.29 35.37 35.27 35.33 0.0M
2025-07-11 35.23 35.38 35.23 35.29 0.0M
2025-07-10 35.36 35.44 35.28 35.35 0.0M
2025-07-09 35.36 35.36 35.22 35.36 0.0M
2025-07-08 35.20 35.27 35.18 35.19 0.0M
2025-07-07 35.20 35.30 35.11 35.25 0.0M
2025-07-03 35.29 35.39 35.29 35.38 0.0M
2025-07-02 35.09 35.25 35.09 35.20 0.0M
2025-07-01 35.10 35.21 35.06 35.14 0.1M
2025-06-30 35.16 35.18 35.04 35.16 0.3M
2025-06-27 35.03 35.10 34.96 35.06 0.0M
2025-06-26 34.91 34.95 34.85 34.95 0.0M
2025-06-25 34.86 34.91 34.76 34.78 0.0M
2025-06-24 34.73 34.84 34.70 34.78 0.1M
2025-06-23 34.41 34.56 34.31 34.56 0.0M
2025-06-20 34.49 34.51 34.29 34.34 0.2M
2025-06-18 34.38 34.53 34.36 34.38 0.0M
2025-06-17 34.53 34.55 34.34 34.42 0.0M
2025-06-16 34.56 34.65 34.52 34.58 0.0M
2025-06-13 34.46 34.53 34.32 34.35 0.0M
2025-06-12 34.49 34.62 34.49 34.57 0.0M
2025-06-11 34.68 34.68 34.46 34.53 0.0M
2025-06-10 34.45 34.60 34.32 34.59 0.0M
2025-06-09 34.45 34.54 34.45 34.49 0.0M
2025-06-06 34.53 34.53 34.38 34.44 0.0M
2025-06-05 34.44 34.46 34.18 34.28 0.0M
2025-06-04 34.35 34.46 34.34 34.36 0.0M
2025-06-03 34.27 34.39 34.24 34.39 0.0M
2025-06-02 34.03 34.27 34.03 34.27 0.0M
2025-05-30 34.06 34.17 33.95 34.17 0.0M
2025-05-29 34.20 34.32 34.07 34.15 0.4M
2025-05-28 34.24 34.24 34.02 34.08 0.0M
2025-05-27 34.00 34.20 33.98 34.19 0.3M
2025-05-23 33.62 33.87 33.62 33.72 0.1M
2025-05-22 33.84 34.03 33.83 33.90 0.1M
2025-05-21 34.03 34.18 33.86 33.86 0.0M
2025-05-20 34.26 34.26 34.13 34.25 0.3M
2025-05-19 33.99 34.31 33.99 34.24 0.9M
2025-05-16 34.20 34.27 34.10 34.23 0.0M
2025-05-15 33.94 34.19 33.94 34.07 0.0M
2025-05-14 34.00 34.10 33.98 34.01 0.0M
2025-05-13 33.94 34.10 33.91 34.02 0.0M
2025-05-12 33.73 33.91 33.72 33.91 0.0M
2025-05-09 33.40 33.41 33.22 33.32 0.0M
2025-05-08 33.31 33.48 33.20 33.26 0.0M
2025-05-07 33.15 33.22 32.97 33.14 0.0M
2025-05-06 33.09 33.22 33.05 33.06 0.0M
2025-05-05 33.24 33.36 33.16 33.27 0.0M
2025-05-02 33.24 33.58 33.24 33.32 0.0M
2025-05-01 33.11 33.25 33.08 33.10 0.0M
2025-04-30 32.75 33.00 32.50 33.00 0.0M
2025-04-29 32.81 33.01 32.75 32.95 0.0M
2025-04-28 32.82 32.89 32.65 32.80 0.0M
2025-04-25 32.63 32.85 32.60 32.83 0.0M
2025-04-24 32.38 32.87 32.38 32.67 0.0M
2025-04-23 32.56 32.65 32.25 32.30 0.0M
2025-04-22 31.84 32.16 31.83 32.03 0.1M
2025-04-21 31.75 31.75 31.40 31.57 0.0M
2025-04-17 32.03 32.13 31.95 31.96 0.0M
2025-04-16 32.19 32.25 31.73 31.89 0.0M
2025-04-15 32.35 32.52 32.30 32.32 0.0M
2025-04-14 32.63 32.63 32.22 32.39 0.0M
2025-04-11 31.77 32.28 31.67 32.19 0.1M
2025-04-10 32.20 32.20 31.32 31.86 0.2M
2025-04-09 30.88 32.68 30.81 32.62 0.0M
2025-04-08 31.73 31.91 30.63 30.90 0.0M
2025-04-07 30.75 31.47 30.74 31.15 0.1M
2025-04-04 31.75 31.89 31.19 31.21 0.9M
2025-04-03 32.75 32.75 32.37 32.40 1.0M
2025-04-02 32.99 33.36 32.99 33.30 0.0M
2025-04-01 32.99 33.52 32.91 33.12 0.1M
2025-03-31 32.84 33.19 32.76 33.11 0.0M
2025-03-28 33.35 33.35 32.96 32.97 0.0M
2025-03-27 33.36 33.50 33.32 33.39 0.0M
2025-03-26 33.58 33.62 33.33 33.44 0.1M
2025-03-25 33.64 33.68 33.40 33.62 0.0M
2025-03-24 33.51 33.64 33.51 33.60 0.0M
2025-03-21 33.01 33.31 33.01 33.20 0.0M
2025-03-20 33.19 33.42 33.16 33.28 0.1M
2025-03-19 33.11 33.43 33.11 33.33 0.0M
2025-03-18 33.16 33.18 33.02 33.13 0.0M
2025-03-17 33.15 33.39 33.15 33.30 0.3M
2025-03-14 32.94 33.21 32.90 33.18 0.0M
2025-03-13 33.02 33.02 32.69 32.81 0.1M
2025-03-12 33.15 33.15 32.83 33.06 0.0M
2025-03-11 33.05 33.10 32.75 32.95 0.1M
2025-03-10 33.29 33.31 32.87 33.01 0.0M
2025-03-07 33.42 33.59 33.26 33.59 0.1M
2025-03-06 33.53 33.68 33.35 33.45 0.1M
2025-03-05 33.51 34.04 33.41 33.72 0.3M
2025-03-04 33.67 33.82 33.44 33.60 0.1M
2025-03-03 34.15 34.15 33.67 33.81 0.0M
2025-02-28 33.86 34.12 33.73 34.12 0.0M
2025-02-27 34.18 34.26 33.75 33.84 0.0M
2025-02-26 34.16 34.23 33.99 34.09 0.0M
2025-02-25 34.19 34.19 33.91 34.05 0.1M
2025-02-24 34.37 34.37 34.12 34.19 0.0M
2025-02-21 34.46 34.46 34.19 34.20 0.1M
2025-02-20 34.46 34.57 34.41 34.49 0.0M
2025-02-19 34.53 34.62 34.49 34.57 0.0M
2025-02-18 34.89 34.89 34.42 34.55 0.0M
2025-02-14 34.52 34.55 34.44 34.49 0.0M
2025-02-13 34.37 34.51 34.28 34.51 0.0M
2025-02-12 34.22 34.36 34.12 34.25 0.1M
2025-02-11 34.35 34.43 34.20 34.41 0.0M
2025-02-10 34.29 34.40 34.28 34.35 0.0M
2025-02-07 34.43 34.43 34.21 34.24 0.1M
2025-02-06 34.41 34.47 34.30 34.46 0.0M
2025-02-05 34.30 34.42 34.16 34.39 0.1M
2025-02-04 34.19 34.29 34.12 34.28 0.1M
2025-02-03 34.02 34.22 33.93 34.08 0.1M
2025-01-31 34.45 34.48 34.19 34.29 0.0M
2025-01-30 34.35 34.40 34.19 34.37 0.2M
2025-01-29 34.37 34.37 34.18 34.28 0.0M
2025-01-28 34.26 34.37 34.13 34.37 0.0M
2025-01-27 34.15 34.18 34.05 34.11 0.0M
2025-01-24 34.48 34.49 34.33 34.41 0.1M
2025-01-23 34.37 34.45 34.32 34.45 0.0M
2025-01-22 34.40 34.40 34.32 34.36 0.1M
2025-01-21 34.14 34.30 34.14 34.24 0.1M
2025-01-17 34.14 34.17 34.04 34.16 0.1M
2025-01-16 34.04 34.04 33.92 33.99 0.0M
2025-01-15 33.94 34.01 33.86 34.00 0.1M
2025-01-14 33.72 33.72 33.49 33.64 0.1M
2025-01-13 33.46 33.63 33.41 33.63 0.2M
2025-01-10 33.76 33.77 33.48 33.51 0.2M
2025-01-08 33.85 33.88 33.69 33.87 0.1M
2025-01-07 34.11 34.11 33.74 33.79 0.5M
2025-01-06 34.06 34.13 33.96 34.01 0.7M
2025-01-03 33.84 33.95 33.77 33.90 0.3M
2025-01-02 33.84 33.84 33.55 33.73 0.4M