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
2024-12-31 33.87 33.87 33.69 33.73 0.1M
2024-12-30 33.82 34.00 33.60 33.99 0.2M
2024-12-27 34.06 34.06 33.81 33.96 0.1M
2024-12-26 34.08 34.18 34.03 34.08 0.5M
2024-12-24 33.92 34.10 33.91 34.07 0.3M
2024-12-23 33.85 33.97 33.68 33.96 0.7M
2024-12-20 33.84 33.86 33.74 33.85 1.8M
2024-12-19 33.82 33.84 33.72 33.77 5.4M
2024-12-18 33.82 33.83 33.70 33.74 0.1M
2024-12-17 33.85 33.85 33.76 33.80 0.0M
2024-12-16 33.80 33.83 33.71 33.83 0.1M
2024-12-13 33.86 33.86 33.71 33.77 0.0M
2024-12-12 33.78 33.81 33.70 33.77 0.1M
2024-12-11 33.76 33.81 33.69 33.69 0.0M
2024-12-10 33.80 33.80 33.68 33.73 0.0M
2024-12-09 33.76 33.78 33.68 33.78 0.0M
2024-12-06 33.79 33.79 33.67 33.72 0.0M
2024-12-05 33.73 33.77 33.67 33.72 0.0M
2024-12-04 33.74 33.75 33.67 33.68 0.0M
2024-12-03 33.75 33.76 33.65 33.76 0.0M
2024-12-02 33.75 33.75 33.67 33.75 0.0M
2024-11-29 33.69 33.69 33.69 33.69 0.0M
2024-11-27 33.78 33.78 33.63 33.68 0.0M
2024-11-26 33.75 33.75 33.62 33.67 0.0M
2024-11-25 33.74 33.74 33.62 33.67 0.0M
2024-11-22 33.68 33.69 33.60 33.62 0.0M
2024-11-21 33.69 33.69 33.56 33.63 0.0M
2024-11-20 33.65 33.65 33.55 33.60 0.0M
2024-11-19 33.57 33.66 33.57 33.62 0.0M
2024-11-18 33.57 33.65 33.54 33.61 0.0M
2024-11-15 33.58 33.63 33.54 33.59 0.0M
2024-11-14 33.58 33.65 33.55 33.60 0.0M
2024-11-13 33.55 33.60 33.55 33.59 0.0M
2024-11-12 33.61 33.64 33.54 33.57 0.0M
2024-11-11 33.65 33.66 33.53 33.60 0.0M
2024-11-08 33.54 33.65 33.53 33.59 0.1M
2024-11-07 33.53 33.55 33.51 33.53 0.0M
2024-11-06 33.45 33.61 33.45 33.55 0.0M
2024-11-05 33.36 33.44 33.35 33.42 0.0M
2024-11-04 33.36 33.41 33.32 33.37 0.1M
2024-11-01 33.38 33.38 33.31 33.35 0.0M
2024-10-31 33.46 33.46 33.28 33.31 0.0M
2024-10-30 33.37 33.46 33.37 33.41 0.0M
2024-10-29 33.35 33.47 33.35 33.41 0.2M
2024-10-28 33.49 33.49 33.36 33.38 0.0M
2024-10-25 33.48 33.50 33.36 33.36 0.0M
2024-10-24 33.42 33.42 33.36 33.37 0.0M
2024-10-23 33.39 33.42 33.31 33.41 0.0M
2024-10-22 33.32 33.41 33.32 33.40 0.0M
2024-10-21 33.36 33.38 33.35 33.38 0.0M
2024-10-18 33.35 33.42 33.33 33.39 0.0M
2024-10-17 33.37 33.37 33.32 33.35 0.0M
2024-10-16 33.26 33.35 33.26 33.34 0.0M
2024-10-15 33.32 33.32 33.28 33.31 0.0M
2024-10-14 33.32 33.37 33.28 33.33 0.0M
2024-10-11 33.24 33.31 33.24 33.29 0.0M
2024-10-10 33.19 33.27 33.19 33.25 0.0M
2024-10-09 33.18 33.27 33.18 33.25 0.0M
2024-10-08 33.15 33.22 33.15 33.20 0.0M
2024-10-07 33.15 33.19 33.10 33.10 0.0M
2024-10-04 33.18 33.21 33.14 33.21 0.0M
2024-10-03 33.11 33.13 33.06 33.12 0.0M
2024-10-02 33.15 33.17 33.09 33.15 0.0M
2024-10-01 33.27 33.27 33.08 33.14 0.0M
2024-09-30 33.13 33.20 33.12 33.20 0.0M
2024-09-27 33.21 33.21 33.16 33.17 0.0M
2024-09-26 33.21 33.21 33.17 33.19 0.0M
2024-09-25 33.14 33.23 33.11 33.22 0.7M
2024-09-24 33.17 33.23 33.12 33.16 0.3M
2024-09-23 33.11 33.20 33.10 33.16 0.0M
2024-09-20 33.10 33.16 33.08 33.14 0.0M
2024-09-19 33.13 33.13 33.08 33.13 0.0M
2024-09-18 32.99 33.03 32.93 33.02 0.0M
2024-09-17 33.01 33.08 32.96 32.99 0.0M
2024-09-16 32.97 33.02 32.97 33.02 0.0M
2024-09-13 32.93 33.01 32.93 33.01 0.0M
2024-09-12 32.88 32.94 32.86 32.94 0.0M
2024-09-11 32.71 32.87 32.60 32.87 0.0M
2024-09-10 32.82 32.82 32.67 32.79 0.0M
2024-09-09 32.71 32.74 32.70 32.72 0.0M
2024-09-06 32.70 32.70 32.55 32.59 0.0M
2024-09-05 32.71 32.76 32.70 32.76 0.0M
2024-09-04 32.78 32.78 32.72 32.77 0.0M
2024-09-03 32.89 32.89 32.71 32.71 0.0M
2024-08-30 33.03 33.03 32.90 32.96 0.0M
2024-08-29 32.88 32.94 32.86 32.89 0.0M
2024-08-28 33.00 33.00 32.81 32.88 0.0M
2024-08-27 32.90 32.97 32.88 32.93 0.0M
2024-08-26 32.90 32.95 32.87 32.90 0.0M
2024-08-23 32.82 32.90 32.82 32.90 0.0M
2024-08-22 32.82 32.86 32.75 32.79 0.0M
2024-08-21 32.84 32.86 32.80 32.85 0.0M
2024-08-20 32.93 32.93 32.81 32.81 0.0M
2024-08-19 32.81 32.86 32.79 32.86 0.0M
2024-08-16 32.75 32.83 32.73 32.82 0.0M
2024-08-15 32.69 32.75 32.69 32.74 0.0M
2024-08-14 32.54 32.64 32.54 32.64 0.0M
2024-08-13 32.46 32.58 32.46 32.55 0.1M
2024-08-12 32.35 32.40 32.33 32.38 0.0M
2024-08-09 32.20 32.33 32.20 32.33 0.0M
2024-08-08 32.22 32.24 32.15 32.22 0.0M
2024-08-07 32.26 32.26 31.91 31.91 0.0M
2024-08-06 31.82 32.18 31.82 32.06 0.1M
2024-08-05 31.28 31.88 31.24 31.68 0.2M
2024-08-02 32.35 32.35 32.16 32.28 0.0M
2024-08-01 32.73 32.73 32.42 32.48 0.0M
2024-07-31 32.58 32.68 32.58 32.65 0.0M
2024-07-30 32.48 32.51 32.45 32.51 0.0M
2024-07-29 32.54 32.57 32.49 32.54 0.0M
2024-07-26 32.46 32.53 32.46 32.50 0.1M
2024-07-25 32.41 32.52 32.37 32.37 0.0M
2024-07-24 32.57 32.57 32.40 32.42 0.0M
2024-07-23 32.62 32.69 32.62 32.62 0.0M
2024-07-22 32.57 32.66 32.56 32.63 0.0M
2024-07-19 32.54 32.59 32.50 32.53 0.0M
2024-07-18 32.64 32.66 32.54 32.61 0.3M
2024-07-17 32.65 32.66 32.61 32.66 0.0M
2024-07-16 32.70 32.73 32.68 32.73 0.0M
2024-07-15 32.74 32.74 32.65 32.67 0.0M
2024-07-12 32.64 32.73 32.64 32.69 0.0M
2024-07-11 32.65 32.67 32.59 32.64 0.0M
2024-07-10 32.62 32.65 32.61 32.65 0.0M
2024-07-09 32.58 32.62 32.58 32.60 0.0M
2024-07-08 32.59 32.60 32.58 32.60 0.0M
2024-07-05 32.59 32.59 32.57 32.59 0.0M
2024-07-03 32.52 32.53 32.51 32.53 0.0M
2024-07-02 32.47 32.55 32.41 32.55 0.0M
2024-07-01 32.46 32.46 32.40 32.46 0.9M
2024-06-28 32.46 32.47 32.43 32.43 0.0M
2024-06-27 32.40 32.43 32.39 32.42 0.0M
2024-06-26 32.39 32.42 32.36 32.42 0.0M
2024-06-25 32.36 32.43 32.34 32.43 0.0M
2024-06-24 32.34 32.42 32.33 32.35 0.0M
2024-06-21 32.32 32.36 32.32 32.36 0.0M
2024-06-20 32.41 32.42 32.32 32.35 0.0M
2024-06-18 32.39 32.41 32.35 32.39 0.0M
2024-06-17 32.29 32.36 32.27 32.36 0.0M
2024-06-14 32.32 32.32 32.26 32.30 0.0M
2024-06-13 32.29 32.34 32.26 32.31 0.0M
2024-06-12 32.30 32.34 32.24 32.31 0.0M
2024-06-11 32.12 32.21 32.12 32.20 0.0M
2024-06-10 32.11 32.18 32.11 32.17 0.0M
2024-06-07 32.11 32.19 32.10 32.15 0.1M
2024-06-06 32.15 32.18 32.10 32.14 0.1M
2024-06-05 32.16 32.16 32.03 32.14 0.0M
2024-06-04 32.07 32.07 31.94 32.03 0.1M
2024-06-03 32.04 32.05 31.90 32.05 0.0M
2024-05-31 31.90 32.00 31.80 32.00 0.0M
2024-05-30 31.92 31.96 31.89 31.89 0.0M
2024-05-29 31.94 32.00 31.92 31.94 0.0M
2024-05-28 32.07 32.07 31.98 32.01 0.0M
2024-05-24 31.97 32.05 31.97 32.02 0.0M
2024-05-23 32.03 32.04 31.89 31.90 0.0M
2024-05-22 32.08 32.08 31.95 31.99 0.0M
2024-05-21 32.00 32.02 31.99 32.02 0.0M
2024-05-20 32.05 32.05 31.77 32.00 0.2M
2024-05-17 31.94 31.98 31.93 31.97 0.0M
2024-05-16 31.94 32.00 31.93 31.95 0.0M
2024-05-15 31.86 31.97 31.86 31.94 0.0M
2024-05-14 31.75 31.82 31.73 31.82 0.0M
2024-05-13 31.76 31.80 31.72 31.74 0.0M
2024-05-10 31.76 31.77 31.72 31.76 0.0M
2024-05-09 31.62 31.69 31.62 31.69 0.0M
2024-05-08 31.61 31.66 31.61 31.66 0.0M
2024-05-07 31.62 31.68 31.61 31.64 0.0M
2024-05-06 31.54 31.61 31.54 31.60 0.0M
2024-05-03 31.52 31.52 31.39 31.49 0.0M
2024-05-02 31.27 31.32 31.20 31.32 0.0M
2024-05-01 31.16 31.28 31.16 31.21 0.0M
2024-04-30 31.41 31.41 31.25 31.29 0.0M
2024-04-29 31.46 31.46 31.37 31.44 0.0M
2024-04-26 31.30 31.40 31.30 31.36 0.0M
2024-04-25 31.20 31.27 31.07 31.20 0.0M
2024-04-24 31.31 31.33 31.25 31.29 0.0M
2024-04-23 31.17 31.30 31.17 31.27 0.2M
2024-04-22 31.00 31.18 31.00 31.09 0.0M
2024-04-19 31.11 31.11 30.95 30.98 0.2M
2024-04-18 31.10 31.18 31.03 31.09 0.0M
2024-04-17 31.19 31.20 31.09 31.09 0.0M
2024-04-16 31.19 31.22 31.11 31.16 0.0M
2024-04-15 31.42 31.42 31.13 31.16 0.0M
2024-04-12 31.40 31.45 31.27 31.30 0.0M
2024-04-11 31.44 31.52 31.33 31.46 0.0M
2024-04-10 31.40 31.43 31.31 31.43 0.0M
2024-04-09 31.47 31.56 31.41 31.49 0.1M
2024-04-08 31.49 31.53 31.47 31.47 0.0M
2024-04-05 31.44 31.52 31.43 31.48 0.0M
2024-04-04 31.61 31.61 31.36 31.36 0.0M
2024-04-03 31.43 31.54 31.43 31.49 0.0M
2024-04-02 31.45 31.50 31.40 31.46 0.0M
2024-04-01 31.54 31.61 31.52 31.54 0.1M
2024-03-28 31.56 31.63 31.55 31.56 0.0M
2024-03-27 31.54 31.58 31.47 31.58 0.0M
2024-03-26 31.46 31.55 31.45 31.45 0.0M
2024-03-25 31.44 31.53 31.44 31.46 0.0M
2024-03-22 31.53 31.57 31.48 31.53 0.1M
2024-03-21 31.59 31.59 31.49 31.50 0.0M
2024-03-20 31.39 31.51 31.36 31.48 0.0M
2024-03-19 31.25 31.40 31.25 31.35 0.1M
2024-03-18 31.35 31.36 31.29 31.29 0.0M
2024-03-15 31.26 31.28 31.20 31.22 0.0M
2024-03-14 31.33 31.33 31.28 31.31 0.0M
2024-03-13 31.37 31.39 31.32 31.33 0.0M
2024-03-12 31.33 31.36 31.27 31.33 0.0M
2024-03-11 31.24 31.24 31.18 31.20 0.0M
2024-03-08 31.37 31.41 31.22 31.23 0.0M
2024-03-07 31.29 31.36 31.23 31.29 0.0M
2024-03-06 31.23 31.27 31.17 31.23 0.0M
2024-03-05 31.23 31.24 31.08 31.17 0.0M
2024-03-04 31.30 31.33 31.26 31.29 0.0M
2024-03-01 31.23 31.33 31.23 31.29 0.0M
2024-02-29 31.20 31.22 31.14 31.22 0.0M
2024-02-28 31.15 31.19 31.12 31.17 0.0M
2024-02-27 31.10 31.20 31.09 31.19 0.0M
2024-02-26 31.19 31.19 31.10 31.10 0.0M
2024-02-23 31.20 31.21 31.15 31.18 0.0M
2024-02-22 31.08 31.19 31.08 31.19 0.0M
2024-02-21 30.87 30.93 30.80 30.93 0.2M
2024-02-20 30.94 30.94 30.84 30.88 0.0M
2024-02-16 30.97 31.05 30.93 30.96 0.0M
2024-02-15 30.92 31.03 30.92 31.01 0.0M
2024-02-14 30.90 30.94 30.84 30.94 0.0M
2024-02-13 30.81 30.85 30.69 30.80 0.0M
2024-02-12 30.99 31.07 30.97 31.04 0.0M
2024-02-09 30.92 31.01 30.92 31.01 0.0M
2024-02-08 30.90 30.97 30.89 30.94 0.3M
2024-02-07 30.93 30.96 30.89 30.92 0.0M
2024-02-06 30.84 30.84 30.75 30.83 0.0M
2024-02-05 30.83 30.84 30.71 30.80 0.1M
2024-02-02 30.75 30.88 30.75 30.86 0.1M
2024-02-01 30.63 30.73 30.53 30.69 0.0M
2024-01-31 30.70 30.70 30.50 30.51 0.2M
2024-01-30 30.75 30.79 30.72 30.73 0.0M
2024-01-29 30.66 30.80 30.65 30.76 0.0M
2024-01-26 30.82 30.82 30.66 30.67 0.0M
2024-01-25 30.68 30.71 30.61 30.71 0.0M
2024-01-24 30.72 30.73 30.58 30.59 0.0M
2024-01-23 30.64 30.64 30.54 30.62 0.0M
2024-01-22 30.60 30.63 30.54 30.58 0.0M
2024-01-19 30.36 30.55 30.36 30.54 0.1M
2024-01-18 30.26 30.37 30.18 30.35 0.2M
2024-01-17 30.19 30.21 30.12 30.21 0.1M
2024-01-16 30.31 30.36 30.21 30.31 0.2M
2024-01-12 30.35 30.45 30.30 30.33 0.2M
2024-01-11 30.35 30.37 30.18 30.34 0.1M
2024-01-10 30.25 30.35 30.24 30.28 0.1M
2024-01-09 30.18 30.25 30.11 30.23 0.2M
2024-01-08 30.06 30.27 30.05 30.24 0.2M
2024-01-05 30.00 30.11 29.96 30.04 0.1M
2024-01-04 30.03 30.10 29.97 29.99 0.2M
2024-01-03 30.13 30.13 29.98 30.03 0.8M
2024-01-02 30.09 30.21 30.05 30.13 0.2M