FT Vest U.S. Equity Moderate Buffer ETF - December GDEC
40.93 USD -0.06 (-0.15%)
Regular-session close
40.93 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
40.75 Day range 41.15
36.41 52-week range 41.16
- YTD
- +8.22%
- 1 year
- +10.67%
GDEC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 41.15 | 41.13 | 40.76 | 40.92 | -0.07 | -0.17% | 28,899 |
| Nov 12, 2026 | 40.83 | 41.10 | 40.83 | 40.99 | -0.07 | -0.17% | 28,800 |
| Nov 11, 2026 | 40.93 | 41.09 | 40.93 | 41.06 | +0.28 | +0.69% | 9,300 |
| Nov 10, 2026 | 40.76 | 40.84 | 40.64 | 40.78 | -0.05 | -0.12% | 15,700 |
| Nov 9, 2026 | 40.74 | 40.87 | 40.74 | 40.83 | +0.56 | +1.39% | 3,500 |
| Nov 6, 2026 | 40.29 | 40.49 | 40.24 | 40.27 | +0.04 | +0.10% | 14,500 |
| Nov 5, 2026 | 40.85 | 40.85 | 40.22 | 40.23 | -0.93 | -2.26% | 11,200 |
| Nov 4, 2026 | 41.02 | 41.17 | 41.02 | 41.16 | +0.37 | +0.91% | 7,100 |
| Nov 3, 2026 | 40.82 | 40.88 | 40.79 | 40.79 | +0.06 | +0.15% | 17,000 |
| Nov 2, 2026 | 40.92 | 40.97 | 40.73 | 40.73 | -0.09 | -0.22% | 91,100 |
| Oct 30, 2026 | 41.04 | 41.04 | 40.64 | 40.82 | -0.31 | -0.75% | 10,600 |
| Oct 29, 2026 | 41.10 | 41.13 | 41.10 | 41.13 | -0.02 | -0.05% | 1,600 |
| Oct 28, 2026 | 41.11 | 41.15 | 41.11 | 41.15 | +0.05 | +0.12% | 11,400 |
| Oct 27, 2026 | 41.08 | 41.12 | 41.03 | 41.10 | +0.11 | +0.27% | 16,700 |
| Oct 26, 2026 | 40.89 | 41.04 | 40.89 | 40.99 | +0.13 | +0.32% | 29,300 |
| Oct 23, 2026 | 40.91 | 40.92 | 40.83 | 40.86 | -0.08 | -0.20% | 5,100 |
| Oct 22, 2026 | 40.96 | 40.96 | 40.88 | 40.94 | -0.19 | -0.46% | 194,300 |
| Oct 21, 2026 | 41.15 | 41.15 | 41.06 | 41.13 | +0.09 | +0.22% | 8,100 |
| Oct 20, 2026 | 41.04 | 41.10 | 41.04 | 41.04 | +0.04 | +0.10% | 6,300 |
| Oct 19, 2026 | 40.97 | 41.06 | 40.97 | 41.00 | +0.10 | +0.24% | 10,200 |
| Oct 16, 2026 | 41.12 | 41.12 | 40.86 | 40.90 | -0.15 | -0.37% | 37,000 |
| Oct 15, 2026 | 40.96 | 41.13 | 40.95 | 41.05 | +0.05 | +0.12% | 9,900 |
| Oct 14, 2026 | 40.98 | 41.10 | 40.96 | 41.00 | -0.14 | -0.34% | 6,000 |
| Oct 13, 2026 | 41.13 | 41.16 | 41.12 | 41.14 | +0.01 | +0.02% | 1,094,600 |
| Oct 12, 2026 | 41.19 | 41.19 | 41.12 | 41.13 | -0.01 | -0.02% | 15,800 |
| Oct 9, 2026 | 41.10 | 41.14 | 41.06 | 41.14 | +0.11 | +0.27% | 8,400 |
| Oct 8, 2026 | 41.10 | 41.10 | 40.96 | 41.03 | -0.04 | -0.10% | 5,300 |
| Oct 7, 2026 | 41.01 | 41.10 | 41.01 | 41.07 | -0.01 | -0.02% | 10,700 |
| Oct 6, 2026 | 41.12 | 41.13 | 41.06 | 41.08 | +0.07 | +0.17% | 18,900 |
| Oct 5, 2026 | 40.99 | 41.06 | 40.97 | 41.01 | +0.07 | +0.17% | 23,200 |
| Oct 2, 2026 | 40.94 | 40.96 | 40.89 | 40.94 | +0.16 | +0.39% | 9,300 |
| Oct 1, 2026 | 40.82 | 40.82 | 40.71 | 40.78 | -0.01 | -0.02% | 260,500 |
| Sep 30, 2026 | 40.87 | 40.88 | 40.79 | 40.79 | -0.02 | -0.05% | 7,100 |
| Sep 29, 2026 | 40.83 | 40.83 | 40.79 | 40.81 | -0.01 | -0.02% | 6,200 |
| Sep 28, 2026 | 40.91 | 40.91 | 40.79 | 40.82 | -0.09 | -0.22% | 25,200 |
| Sep 25, 2026 | 40.86 | 40.92 | 40.84 | 40.91 | +0.08 | +0.20% | 387,800 |
| Sep 24, 2026 | 40.78 | 40.83 | 40.73 | 40.83 | -0.01 | -0.02% | 257,300 |
| Sep 23, 2026 | 40.80 | 40.89 | 40.80 | 40.84 | -0.09 | -0.22% | 3,400 |
| Sep 22, 2026 | 40.87 | 40.96 | 40.87 | 40.93 | +0.04 | +0.10% | 9,200 |
| Sep 21, 2026 | 40.85 | 40.90 | 40.81 | 40.89 | +0.19 | +0.47% | 6,500 |
| Sep 18, 2026 | 40.72 | 40.72 | 40.61 | 40.70 | +0.04 | +0.10% | 12,300 |
| Sep 17, 2026 | 40.72 | 40.72 | 40.62 | 40.66 | +0.22 | +0.54% | 48,600 |
| Sep 16, 2026 | 40.60 | 40.60 | 40.40 | 40.44 | -0.10 | -0.25% | 3,100 |
| Sep 15, 2026 | 40.75 | 40.75 | 40.51 | 40.54 | -0.07 | -0.17% | 2,600 |
| Sep 14, 2026 | 40.58 | 40.63 | 40.56 | 40.61 | -0.07 | -0.17% | 11,800 |
| Sep 11, 2026 | 40.70 | 40.71 | 40.64 | 40.68 | +0.17 | +0.42% | 9,200 |
| Sep 10, 2026 | 40.56 | 40.56 | 40.47 | 40.51 | -0.07 | -0.17% | 10,800 |
| Sep 9, 2026 | 40.59 | 40.65 | 40.58 | 40.58 | -0.06 | -0.15% | 6,100 |
| Sep 8, 2026 | 40.71 | 40.71 | 40.64 | 40.64 | -0.06 | -0.15% | 45,800 |
| Sep 4, 2026 | 40.92 | 40.92 | 40.70 | 40.70 | -0.04 | -0.10% | 49,000 |
| Sep 3, 2026 | 40.81 | 40.81 | 40.68 | 40.74 | +0.10 | +0.25% | 22,500 |
| Sep 2, 2026 | 40.48 | 40.64 | 40.48 | 40.64 | +0.10 | +0.25% | 15,600 |
| Sep 1, 2026 | 40.56 | 40.59 | 40.49 | 40.54 | -0.09 | -0.22% | 6,500 |
| Aug 31, 2026 | 40.59 | 40.65 | 40.59 | 40.63 | -0.04 | -0.10% | 9,300 |
| Aug 28, 2026 | 40.69 | 40.73 | 40.63 | 40.67 | +0.02 | +0.05% | 4,400 |
| Aug 27, 2026 | 40.49 | 40.68 | 40.49 | 40.65 | +0.09 | +0.22% | 6,200 |
| Aug 26, 2026 | 40.60 | 40.62 | 40.52 | 40.56 | +0.01 | +0.02% | 14,600 |
| Aug 25, 2026 | 40.49 | 40.60 | 40.49 | 40.55 | +0.03 | +0.07% | 21,000 |
| Aug 24, 2026 | 40.51 | 40.54 | 40.48 | 40.52 | 0.00 | 0.00% | 8,000 |
| Aug 21, 2026 | 40.58 | 40.58 | 40.50 | 40.52 | +0.06 | +0.15% | 331,000 |
| Aug 20, 2026 | 40.52 | 40.54 | 40.46 | 40.46 | -0.09 | -0.22% | 3,600 |
| Aug 19, 2026 | 40.53 | 40.58 | 40.51 | 40.55 | +0.05 | +0.12% | 17,700 |
| Aug 18, 2026 | 40.50 | 40.51 | 40.50 | 40.50 | -0.07 | -0.17% | 2,400 |
| Aug 17, 2026 | 40.68 | 40.68 | 40.56 | 40.57 | -0.04 | -0.10% | 14,600 |
| Aug 14, 2026 | 40.67 | 40.67 | 40.59 | 40.61 | +0.01 | +0.02% | 12,700 |
65 days, newest first. Daily bars as drawn on the GDEC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.