FT Vest U.S. Equity Buffer ETF - December FDEC
55.92 USD -0.12 (-0.21%)
As ofNov 13, 2026, 3:59 PM EST
55.63 Day range 56.00
48.74 52-week range 56.63
- YTD
- +9.26%
- 1 year
- +12.67%
FDEC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 56.00 | 56.00 | 55.63 | 55.92 | -0.12 | -0.21% | 13,669 |
| Nov 12, 2026 | 55.81 | 56.30 | 55.81 | 56.04 | -0.15 | -0.27% | 11,400 |
| Nov 11, 2026 | 55.95 | 56.33 | 55.95 | 56.19 | +0.55 | +0.99% | 10,900 |
| Nov 10, 2026 | 55.55 | 55.75 | 55.40 | 55.64 | -0.14 | -0.25% | 7,900 |
| Nov 9, 2026 | 55.52 | 55.94 | 55.52 | 55.78 | +0.98 | +1.79% | 14,500 |
| Nov 6, 2026 | 54.92 | 55.17 | 54.80 | 54.80 | +0.06 | +0.11% | 13,800 |
| Nov 5, 2026 | 56.53 | 56.53 | 54.73 | 54.74 | -1.65 | -2.93% | 25,200 |
| Nov 4, 2026 | 56.22 | 56.55 | 56.22 | 56.39 | +0.64 | +1.15% | 8,300 |
| Nov 3, 2026 | 55.73 | 55.90 | 55.73 | 55.75 | +0.12 | +0.22% | 12,100 |
| Nov 2, 2026 | 56.25 | 56.26 | 55.63 | 55.63 | -0.28 | -0.50% | 7,300 |
| Oct 30, 2026 | 56.18 | 56.18 | 55.59 | 55.91 | -0.57 | -1.01% | 16,700 |
| Oct 29, 2026 | 56.42 | 56.54 | 56.37 | 56.48 | -0.03 | -0.05% | 31,600 |
| Oct 28, 2026 | 56.44 | 56.63 | 56.44 | 56.51 | +0.11 | +0.20% | 10,800 |
| Oct 27, 2026 | 56.52 | 56.52 | 56.29 | 56.40 | +0.19 | +0.34% | 17,800 |
| Oct 26, 2026 | 56.14 | 56.33 | 56.14 | 56.21 | +0.21 | +0.38% | 30,100 |
| Oct 23, 2026 | 55.97 | 56.10 | 55.94 | 56.00 | -0.11 | -0.20% | 9,400 |
| Oct 22, 2026 | 56.24 | 56.31 | 56.03 | 56.11 | -0.37 | -0.66% | 19,800 |
| Oct 21, 2026 | 56.44 | 56.58 | 56.38 | 56.48 | +0.12 | +0.21% | 9,500 |
| Oct 20, 2026 | 56.15 | 56.47 | 56.15 | 56.36 | +0.07 | +0.12% | 6,400 |
| Oct 19, 2026 | 56.25 | 56.38 | 56.23 | 56.29 | +0.16 | +0.29% | 42,800 |
| Oct 16, 2026 | 56.41 | 56.48 | 55.99 | 56.13 | -0.30 | -0.53% | 156,600 |
| Oct 15, 2026 | 56.17 | 56.49 | 56.17 | 56.43 | +0.11 | +0.20% | 12,600 |
| Oct 14, 2026 | 56.35 | 56.52 | 56.24 | 56.32 | -0.28 | -0.49% | 10,900 |
| Oct 13, 2026 | 56.63 | 56.65 | 56.54 | 56.60 | -0.03 | -0.05% | 11,300 |
| Oct 12, 2026 | 56.67 | 56.67 | 56.52 | 56.63 | +0.03 | +0.05% | 7,500 |
| Oct 9, 2026 | 56.34 | 56.64 | 56.34 | 56.60 | +0.22 | +0.39% | 9,600 |
| Oct 8, 2026 | 56.47 | 56.50 | 56.29 | 56.38 | -0.09 | -0.16% | 17,800 |
| Oct 7, 2026 | 56.41 | 56.51 | 56.37 | 56.47 | -0.09 | -0.16% | 18,600 |
| Oct 6, 2026 | 56.51 | 56.58 | 56.50 | 56.56 | +0.17 | +0.30% | 24,500 |
| Oct 5, 2026 | 56.17 | 56.41 | 56.17 | 56.39 | +0.17 | +0.30% | 12,300 |
| Oct 2, 2026 | 56.18 | 56.30 | 56.15 | 56.22 | +0.21 | +0.37% | 12,900 |
| Oct 1, 2026 | 56.16 | 56.16 | 55.81 | 56.01 | -0.02 | -0.04% | 6,800 |
| Sep 30, 2026 | 56.18 | 56.18 | 56.03 | 56.03 | +0.03 | +0.05% | 9,900 |
| Sep 29, 2026 | 56.02 | 56.06 | 55.89 | 56.00 | +0.05 | +0.09% | 7,900 |
| Sep 28, 2026 | 56.19 | 56.19 | 55.93 | 55.95 | -0.26 | -0.46% | 11,500 |
| Sep 25, 2026 | 56.17 | 56.22 | 56.05 | 56.21 | +0.18 | +0.32% | 27,700 |
| Sep 24, 2026 | 56.06 | 56.10 | 55.89 | 56.03 | +0.01 | +0.02% | 22,500 |
| Sep 23, 2026 | 56.04 | 56.23 | 56.02 | 56.02 | -0.22 | -0.39% | 8,300 |
| Sep 22, 2026 | 56.17 | 56.29 | 56.17 | 56.24 | +0.02 | +0.04% | 4,900 |
| Sep 21, 2026 | 55.89 | 56.25 | 55.89 | 56.22 | +0.43 | +0.77% | 25,200 |
| Sep 18, 2026 | 55.73 | 55.79 | 55.62 | 55.79 | +0.06 | +0.11% | 17,700 |
| Sep 17, 2026 | 55.83 | 55.83 | 55.65 | 55.73 | +0.37 | +0.67% | 32,100 |
| Sep 16, 2026 | 55.67 | 55.67 | 55.24 | 55.36 | -0.12 | -0.22% | 15,900 |
| Sep 15, 2026 | 55.54 | 55.60 | 55.46 | 55.48 | -0.19 | -0.34% | 12,900 |
| Sep 14, 2026 | 55.57 | 55.74 | 55.57 | 55.67 | -0.11 | -0.20% | 7,000 |
| Sep 11, 2026 | 55.72 | 55.81 | 55.71 | 55.78 | +0.35 | +0.63% | 9,900 |
| Sep 10, 2026 | 55.63 | 55.63 | 55.39 | 55.43 | -0.24 | -0.43% | 16,300 |
| Sep 9, 2026 | 55.77 | 55.77 | 55.59 | 55.67 | -0.12 | -0.22% | 18,900 |
| Sep 8, 2026 | 55.84 | 55.90 | 55.74 | 55.79 | -0.13 | -0.23% | 26,100 |
| Sep 4, 2026 | 56.19 | 56.19 | 55.86 | 55.92 | -0.07 | -0.13% | 6,100 |
| Sep 3, 2026 | 55.81 | 56.03 | 55.81 | 55.99 | +0.25 | +0.45% | 9,500 |
| Sep 2, 2026 | 55.59 | 55.77 | 55.59 | 55.74 | +0.19 | +0.34% | 10,200 |
| Sep 1, 2026 | 55.67 | 55.69 | 55.51 | 55.55 | -0.30 | -0.54% | 16,300 |
| Aug 31, 2026 | 55.70 | 55.85 | 55.68 | 55.85 | +0.05 | +0.09% | 6,800 |
| Aug 28, 2026 | 55.79 | 55.97 | 55.76 | 55.80 | -0.05 | -0.09% | 15,100 |
| Aug 27, 2026 | 55.80 | 55.86 | 55.72 | 55.85 | +0.24 | +0.43% | 12,900 |
| Aug 26, 2026 | 55.54 | 55.67 | 55.54 | 55.61 | 0.00 | 0.00% | 1,115,800 |
| Aug 25, 2026 | 55.74 | 55.74 | 55.55 | 55.61 | +0.03 | +0.05% | 25,300 |
| Aug 24, 2026 | 55.67 | 55.67 | 55.49 | 55.58 | -0.02 | -0.04% | 38,100 |
| Aug 21, 2026 | 55.58 | 55.66 | 55.55 | 55.60 | +0.13 | +0.23% | 30,600 |
| Aug 20, 2026 | 55.62 | 55.64 | 55.47 | 55.47 | -0.18 | -0.32% | 9,500 |
| Aug 19, 2026 | 55.73 | 55.73 | 55.62 | 55.65 | +0.07 | +0.13% | 13,400 |
| Aug 18, 2026 | 55.65 | 55.66 | 55.55 | 55.58 | -0.13 | -0.23% | 13,300 |
| Aug 17, 2026 | 55.75 | 55.80 | 55.70 | 55.71 | -0.06 | -0.11% | 6,500 |
| Aug 14, 2026 | 55.85 | 55.85 | 55.72 | 55.77 | +0.01 | +0.02% | 18,300 |
65 days, newest first. Daily bars as drawn on the FDEC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.