FT Cboe Vest U.S. Equity Buffer ETF - December (FDEC)

Cboe US - Cboe US Delayed price. Currency in USD

Add to watchlist

41.34

+0.07

(+0.18%)

At close: 03:59PM EDT

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 May 2024	41.22	41.40	41.22	41.34	41.34	10,036
08 May 2024	41.19	41.28	41.18	41.27	41.27	8,400
07 May 2024	41.21	41.33	41.20	41.22	41.22	23,600
06 May 2024	41.06	41.23	41.06	41.17	41.17	18,900
03 May 2024	40.93	41.03	40.88	41.02	41.02	8,300
02 May 2024	40.56	40.71	40.44	40.65	40.65	158,200
01 May 2024	40.51	40.81	40.42	40.49	40.49	42,800
30 Apr 2024	40.85	40.88	40.54	40.58	40.58	26,000
29 Apr 2024	40.91	40.94	40.79	40.92	40.92	25,600
26 Apr 2024	40.81	40.88	40.77	40.81	40.81	31,100
25 Apr 2024	40.30	40.61	40.30	40.54	40.54	25,400
24 Apr 2024	40.73	40.73	40.58	40.66	40.66	22,900
23 Apr 2024	40.51	40.67	40.51	40.63	40.63	21,700
22 Apr 2024	40.22	40.50	40.15	40.38	40.38	15,800
19 Apr 2024	40.27	40.29	40.08	40.11	40.11	22,200
18 Apr 2024	40.39	40.53	40.27	40.29	40.29	20,300
17 Apr 2024	40.56	40.57	40.30	40.35	40.35	39,400
16 Apr 2024	40.50	40.57	40.41	40.50	40.50	27,600
15 Apr 2024	40.93	40.95	40.48	40.52	40.52	57,400
12 Apr 2024	40.96	40.96	40.67	40.77	40.77	199,100
11 Apr 2024	40.94	41.14	40.81	41.09	41.09	2,280,100
10 Apr 2024	40.84	40.98	40.82	40.94	40.94	9,600
09 Apr 2024	41.08	41.13	40.89	41.10	41.10	67,100
08 Apr 2024	41.08	41.15	41.03	41.06	41.06	18,700
05 Apr 2024	40.92	41.11	40.88	41.03	41.03	7,500
04 Apr 2024	41.22	41.25	40.81	40.81	40.81	24,400
03 Apr 2024	40.98	41.16	40.98	41.06	41.06	10,400
02 Apr 2024	41.03	41.04	40.98	41.04	41.04	9,900
01 Apr 2024	41.21	41.28	41.12	41.15	41.15	31,000
28 Mar 2024	41.20	41.29	41.20	41.21	41.21	14,800
27 Mar 2024	41.15	41.25	41.07	41.19	41.19	83,900
26 Mar 2024	41.09	41.17	41.08	41.08	41.08	16,800
25 Mar 2024	41.12	41.16	41.07	41.07	41.07	25,700
22 Mar 2024	41.15	41.18	41.13	41.17	41.17	6,100
21 Mar 2024	41.25	41.25	41.12	41.12	41.12	17,200
20 Mar 2024	40.97	41.08	40.88	41.07	41.07	157,000
19 Mar 2024	40.76	40.92	40.72	40.89	40.89	74,600
18 Mar 2024	40.88	40.92	40.77	40.77	40.77	40,300
15 Mar 2024	40.75	40.78	40.62	40.64	40.64	34,900
14 Mar 2024	40.80	40.85	40.76	40.79	40.79	33,300
13 Mar 2024	41.04	41.04	40.81	40.90	40.90	66,100
12 Mar 2024	40.81	40.97	40.79	40.94	40.94	19,000
11 Mar 2024	40.67	40.68	40.55	40.65	40.65	13,600
08 Mar 2024	40.89	40.95	40.66	40.66	40.66	8,300
07 Mar 2024	40.82	40.86	40.73	40.79	40.79	22,000
06 Mar 2024	40.65	40.71	40.54	40.59	40.59	28,800
05 Mar 2024	40.63	40.63	40.40	40.54	40.54	10,000
04 Mar 2024	40.69	40.83	40.69	40.77	40.77	11,600
01 Mar 2024	40.69	40.79	40.67	40.78	40.78	6,900
29 Feb 2024	40.53	40.65	40.48	40.64	40.64	15,700
28 Feb 2024	40.49	40.55	40.43	40.49	40.49	12,600
27 Feb 2024	40.48	40.56	40.44	40.51	40.51	69,500
26 Feb 2024	40.59	40.59	40.45	40.49	40.49	52,900
23 Feb 2024	40.62	40.64	40.50	40.57	40.57	14,500
22 Feb 2024	40.42	40.55	40.33	40.48	40.48	617,600
21 Feb 2024	40.02	40.11	39.93	40.07	40.07	283,400
20 Feb 2024	40.07	40.10	39.98	40.04	40.04	87,700
16 Feb 2024	40.21	40.37	40.16	40.22	40.22	45,800
15 Feb 2024	40.23	40.31	40.14	40.31	40.31	16,100
14 Feb 2024	40.02	40.15	39.99	40.15	40.15	52,700
13 Feb 2024	39.92	40.01	39.77	39.88	39.88	16,400
12 Feb 2024	40.32	40.37	40.22	40.23	40.23	16,200
09 Feb 2024	40.23	40.31	40.19	40.30	40.30	24,500
08 Feb 2024	40.15	40.19	40.12	40.18	40.18	24,500
07 Feb 2024	40.04	40.19	40.04	40.18	40.18	30,100
06 Feb 2024	39.97	39.99	39.86	39.99	39.99	38,300
05 Feb 2024	39.80	39.98	39.75	39.91	39.91	126,400
02 Feb 2024	39.80	40.06	39.78	39.98	39.98	458,400
01 Feb 2024	39.55	39.75	39.46	39.75	39.75	9,000
31 Jan 2024	39.71	39.71	39.44	39.46	39.46	29,100
30 Jan 2024	39.85	39.87	39.80	39.84	39.84	20,300
29 Jan 2024	39.66	39.88	39.65	39.88	39.88	25,300
26 Jan 2024	39.71	39.77	39.64	39.67	39.67	23,800
25 Jan 2024	39.71	39.74	39.58	39.73	39.73	32,500
24 Jan 2024	39.70	39.76	39.54	39.54	39.54	610,000
23 Jan 2024	39.54	39.59	39.42	39.59	39.59	311,300
22 Jan 2024	39.55	39.57	39.46	39.51	39.51	32,800
19 Jan 2024	39.21	39.45	39.13	39.40	39.40	63,400
18 Jan 2024	38.98	39.13	38.89	39.11	39.11	275,500
17 Jan 2024	38.86	38.91	38.76	38.88	38.88	180,800
16 Jan 2024	39.05	39.13	38.94	39.04	39.04	87,900
12 Jan 2024	39.21	39.25	39.06	39.15	39.15	205,800
11 Jan 2024	39.15	39.15	38.85	39.11	39.11	117,600
10 Jan 2024	38.98	39.15	38.94	39.11	39.11	115,900
09 Jan 2024	38.80	38.99	38.78	38.95	38.95	141,400
08 Jan 2024	38.63	38.98	38.63	38.97	38.97	70,200
05 Jan 2024	38.56	38.74	38.50	38.61	38.61	1,815,800
04 Jan 2024	38.60	38.73	38.54	38.59	38.59	186,800
03 Jan 2024	38.73	38.76	38.61	38.63	38.63	248,300
02 Jan 2024	38.78	38.87	38.71	38.80	38.80	151,200
29 Dec 2023	38.95	39.05	38.85	38.99	38.99	1,170,700
28 Dec 2023	39.06	39.08	39.02	39.03	39.03	249,900
27 Dec 2023	38.95	39.02	38.92	38.96	38.96	89,700
26 Dec 2023	38.83	39.02	38.83	38.97	38.97	207,600
22 Dec 2023	38.90	38.95	38.78	38.83	38.83	221,200
21 Dec 2023	38.76	38.81	38.59	38.80	38.80	198,300
20 Dec 2023	38.88	38.97	38.54	38.56	38.56	1,587,500
19 Dec 2023	38.86	38.93	38.79	38.93	38.93	1,137,000
18 Dec 2023	38.75	38.86	38.66	38.84	38.84	844,200
15 Dec 2023	38.65	38.77	38.56	38.68	38.68	912,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,994.20-82.50(-1.02%)

ASX 2007,721.60-82.90(-1.06%)

AUD/USD0.6618-0.0003(-0.05%)

OIL79.64+0.38(+0.48%)

GOLD2,354.40+14.10(+0.60%)

Bitcoin AUD95,182.62+2,792.73(+3.02%)

FT Cboe Vest U.S. Equity Buffer ETF - December (FDEC)

ALL ORDS
7,994.20
-82.50(-1.02%)

ASX 200
7,721.60
-82.90(-1.06%)

AUD/USD
0.6618
-0.0003(-0.05%)

OIL
79.64
+0.38(+0.48%)

GOLD
2,354.40
+14.10(+0.60%)

Bitcoin AUD
95,182.62
+2,792.73(+3.02%)