Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FT U.S. Equity Buffer ETF December (NY: FDEC )

41.89 +0.21 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 41.76 41.89 41.54 41.89 10,686 +0.21(+0.50%)
May 30, 2024 41.68 41.78 41.64 41.68 42,017 -0.05(-0.12%)
May 29, 2024 41.80 41.82 41.73 41.73 16,078 -0.17(-0.41%)
May 28, 2024 41.89 41.95 41.81 41.90 16,683 +0.01(+0.02%)
May 24, 2024 41.76 41.94 41.76 41.89 15,727 +0.13(+0.31%)
May 23, 2024 41.95 41.95 41.70 41.76 15,279 -0.07(-0.17%)
May 22, 2024 41.90 41.95 41.78 41.83 51,417 -0.07(-0.17%)
May 21, 2024 41.81 41.91 41.81 41.90 16,932 +0.02(+0.05%)
May 20, 2024 41.88 41.90 41.81 41.88 60,905 +0.06(+0.14%)
May 17, 2024 41.73 41.83 41.73 41.82 18,678 +0.10(+0.24%)
May 16, 2024 41.76 41.87 41.72 41.72 7,643 -0.05(-0.12%)
May 15, 2024 41.60 41.79 41.60 41.77 24,340 +0.25(+0.60%)
May 14, 2024 41.47 41.55 41.40 41.52 24,377 +0.07(+0.17%)
May 13, 2024 41.43 41.46 41.38 41.45 11,632 +0.00(+0.00%)
May 10, 2024 41.47 41.47 41.37 41.45 53,404 +0.11(+0.27%)
May 09, 2024 41.22 41.40 41.22 41.34 10,036 +0.07(+0.18%)
May 08, 2024 41.19 41.28 41.18 41.27 8,445 +0.05(+0.11%)
May 07, 2024 41.21 41.33 41.20 41.22 23,612 +0.05(+0.12%)
May 06, 2024 41.06 41.23 41.06 41.17 18,884 +0.15(+0.37%)
May 03, 2024 40.93 41.03 40.89 41.02 8,277 +0.37(+0.91%)
May 02, 2024 40.56 40.71 40.44 40.65 158,240 +0.16(+0.40%)
May 01, 2024 40.51 40.81 40.42 40.49 42,773 -0.09(-0.22%)
Apr 30, 2024 40.84 40.88 40.54 40.58 26,048 -0.34(-0.83%)
Apr 29, 2024 40.91 40.94 40.79 40.92 25,627 +0.11(+0.27%)
Apr 26, 2024 40.81 40.88 40.77 40.81 31,071 +0.27(+0.67%)
Apr 25, 2024 40.30 40.61 40.30 40.54 25,418 -0.12(-0.30%)
Apr 24, 2024 40.73 40.73 40.58 40.66 22,852 +0.03(+0.07%)
Apr 23, 2024 40.51 40.67 40.51 40.63 21,714 +0.25(+0.62%)
Apr 22, 2024 40.22 40.50 40.15 40.38 15,805 +0.27(+0.67%)
Apr 19, 2024 40.27 40.29 40.08 40.11 22,234 -0.18(-0.45%)
Apr 18, 2024 40.39 40.53 40.27 40.29 20,259 -0.06(-0.15%)
Apr 17, 2024 40.56 40.57 40.30 40.35 39,421 -0.15(-0.37%)
Apr 16, 2024 40.50 40.57 40.41 40.50 27,594 -0.02(-0.05%)
Apr 15, 2024 40.93 40.95 40.48 40.52 57,409 -0.25(-0.61%)
Apr 12, 2024 40.96 40.96 40.67 40.77 199,136 -0.32(-0.78%)
Apr 11, 2024 40.94 41.14 40.81 41.09 2,280,129 +0.15(+0.38%)
Apr 10, 2024 40.84 40.98 40.82 40.94 9,629 -0.16(-0.40%)
Apr 09, 2024 41.08 41.13 40.89 41.10 67,052 +0.04(+0.10%)
Apr 08, 2024 41.08 41.15 41.03 41.06 18,727 +0.03(+0.07%)
Apr 05, 2024 40.92 41.11 40.88 41.03 7,454 +0.22(+0.54%)
Apr 04, 2024 41.23 41.25 40.81 40.81 24,430 -0.25(-0.61%)
Apr 03, 2024 40.98 41.16 40.98 41.06 10,411 +0.02(+0.05%)
Apr 02, 2024 41.03 41.05 40.98 41.04 9,910 -0.11(-0.27%)
Apr 01, 2024 41.21 41.27 41.12 41.15 30,969 -0.06(-0.15%)
Mar 28, 2024 41.20 41.25 41.25 41.21 14,804 +0.02(+0.05%)
Mar 27, 2024 41.15 41.25 41.07 41.19 83,858 +0.11(+0.27%)
Mar 26, 2024 41.09 41.17 41.08 41.08 16,845 +0.01(+0.02%)
Mar 25, 2024 41.12 41.16 41.07 41.07 25,699 -0.10(-0.24%)
Mar 22, 2024 41.16 41.18 41.13 41.17 6,084 +0.05(+0.12%)
Mar 21, 2024 41.25 41.25 41.12 41.12 17,241 +0.05(+0.12%)
Mar 20, 2024 40.97 41.08 40.88 41.07 156,993 +0.18(+0.44%)
Mar 19, 2024 40.76 40.92 40.72 40.89 74,614 +0.12(+0.29%)
Mar 18, 2024 40.88 40.93 40.77 40.77 40,317 +0.13(+0.32%)
Mar 15, 2024 40.75 40.78 40.62 40.64 34,944 -0.15(-0.36%)
Mar 14, 2024 40.80 40.85 40.76 40.79 33,251 -0.11(-0.28%)
Mar 13, 2024 41.04 41.04 40.81 40.90 66,135 -0.04(-0.11%)
Mar 12, 2024 40.81 40.97 40.79 40.94 19,024 +0.29(+0.72%)
Mar 11, 2024 40.67 40.68 40.55 40.65 13,564 -0.01(-0.02%)
Mar 08, 2024 40.89 40.95 40.66 40.66 8,267 -0.13(-0.32%)
Mar 07, 2024 40.82 40.86 40.73 40.79 22,037 +0.20(+0.49%)
Mar 06, 2024 40.65 40.71 40.54 40.59 28,787 +0.05(+0.12%)
Mar 05, 2024 40.64 40.64 40.40 40.54 10,011 -0.23(-0.56%)
Mar 04, 2024 40.69 40.83 40.69 40.77 11,588 -0.01(-0.02%)
Mar 01, 2024 40.69 40.79 40.67 40.78 6,892 +0.14(+0.34%)
Feb 29, 2024 40.53 40.65 40.48 40.64 15,684 +0.15(+0.37%)
Feb 28, 2024 40.49 40.55 40.43 40.49 12,623 -0.02(-0.05%)
Feb 27, 2024 40.48 40.56 40.44 40.51 69,452 +0.02(+0.05%)
Feb 26, 2024 40.59 40.59 40.45 40.49 52,919 -0.08(-0.19%)
Feb 23, 2024 40.62 40.64 40.50 40.57 14,467 +0.09(+0.21%)
Feb 22, 2024 40.42 40.55 40.33 40.48 617,573 +0.41(+1.02%)
Feb 21, 2024 40.02 40.11 39.93 40.07 283,354 +0.03(+0.07%)
Feb 20, 2024 40.07 40.10 39.98 40.04 87,682 -0.18(-0.44%)
Feb 16, 2024 40.21 40.37 40.16 40.22 45,847 -0.09(-0.23%)
Feb 15, 2024 40.23 40.31 40.14 40.31 16,083 +0.16(+0.40%)
Feb 14, 2024 40.02 40.15 39.99 40.15 52,677 +0.27(+0.68%)
Feb 13, 2024 39.92 40.01 39.77 39.88 16,390 -0.35(-0.87%)
Feb 12, 2024 40.32 40.37 40.22 40.23 16,229 -0.07(-0.17%)
Feb 09, 2024 40.23 40.31 40.19 40.30 24,479 +0.12(+0.30%)
Feb 08, 2024 40.15 40.19 40.12 40.18 24,485 +0.00(+0.00%)
Feb 07, 2024 40.04 40.19 40.04 40.18 30,088 +0.19(+0.48%)
Feb 06, 2024 39.97 39.99 39.86 39.99 38,300 +0.08(+0.20%)
Feb 05, 2024 39.80 39.98 39.75 39.91 126,361 -0.07(-0.18%)
Feb 02, 2024 39.80 40.06 39.78 39.98 458,419 +0.23(+0.58%)
Feb 01, 2024 39.55 39.75 39.46 39.75 9,013 +0.29(+0.74%)
Jan 31, 2024 39.71 39.71 39.44 39.46 29,080 -0.38(-0.96%)
Jan 30, 2024 39.85 39.87 39.80 39.84 20,293 -0.04(-0.10%)
Jan 29, 2024 39.66 39.88 39.65 39.88 25,253 +0.21(+0.52%)
Jan 26, 2024 39.71 39.77 39.64 39.67 23,771 -0.06(-0.15%)
Jan 25, 2024 39.71 39.74 39.58 39.73 32,474 +0.19(+0.48%)
Jan 24, 2024 39.70 39.76 39.54 39.54 610,008 -0.05(-0.13%)
Jan 23, 2024 39.54 39.59 39.42 39.59 311,303 +0.08(+0.20%)
Jan 22, 2024 39.55 39.57 39.46 39.51 32,771 +0.11(+0.28%)
Jan 19, 2024 39.21 39.45 39.13 39.40 63,398 +0.29(+0.74%)
Jan 18, 2024 38.98 39.13 38.89 39.11 275,528 +0.23(+0.59%)
Jan 17, 2024 38.86 38.91 38.76 38.88 180,761 -0.16(-0.41%)
Jan 16, 2024 39.05 39.13 38.94 39.04 87,947 -0.11(-0.28%)
Jan 12, 2024 39.21 39.25 39.06 39.15 205,823 +0.04(+0.10%)
Jan 11, 2024 39.15 39.15 38.85 39.11 117,565 +0.00(+0.00%)
Jan 10, 2024 38.98 39.15 38.94 39.11 115,915 +0.16(+0.41%)
Jan 09, 2024 38.80 38.99 38.78 38.95 141,378 -0.02(-0.05%)
Jan 08, 2024 38.63 38.98 38.63 38.97 70,174 +0.36(+0.93%)
Jan 05, 2024 38.56 38.74 38.50 38.61 1,815,806 +0.02(+0.05%)
Jan 04, 2024 38.60 38.73 38.54 38.59 186,766 -0.04(-0.10%)
Jan 03, 2024 38.73 38.76 38.61 38.63 248,330 -0.17(-0.44%)
Jan 02, 2024 38.78 38.87 38.70 38.80 151,236 -0.19(-0.49%)
Dec 29, 2023 38.95 39.05 38.85 38.99 1,170,740 -0.04(-0.10%)
Dec 28, 2023 39.06 39.08 39.02 39.03 249,877 +0.07(+0.18%)
Dec 27, 2023 38.95 39.02 38.92 38.96 89,743 -0.01(-0.03%)
Dec 26, 2023 38.83 39.02 38.83 38.97 207,563 +0.14(+0.36%)
Dec 22, 2023 38.90 38.95 38.78 38.83 221,223 +0.03(+0.08%)
Dec 21, 2023 38.76 38.81 38.59 38.80 198,305 +0.24(+0.62%)
Dec 20, 2023 38.88 38.97 38.54 38.56 1,587,452 -0.37(-0.95%)
Dec 19, 2023 38.86 38.93 38.80 38.93 1,137,003 +0.09(+0.23%)
Dec 18, 2023 38.75 38.86 38.66 38.84 844,162 +0.16(+0.41%)
Dec 15, 2023 38.65 38.77 38.56 38.68 912,832 +0.06(+0.16%)
Dec 14, 2023 38.66 38.71 38.52 38.62 109,254 +0.12(+0.31%)
Dec 13, 2023 38.03 38.50 38.03 38.50 26,697 +0.48(+1.26%)
Dec 12, 2023 37.85 38.07 37.78 38.02 13,994 +0.11(+0.29%)
Dec 11, 2023 37.64 37.91 37.64 37.91 9,759 +0.19(+0.50%)
Dec 08, 2023 37.53 37.76 37.52 37.72 22,766 +0.18(+0.49%)
Dec 07, 2023 37.51 37.59 37.48 37.54 11,631 +0.29(+0.77%)
Dec 06, 2023 37.62 37.62 37.22 37.25 13,303 -0.14(-0.38%)
Dec 05, 2023 37.29 37.53 37.29 37.40 14,621 -0.04(-0.11%)
Dec 04, 2023 37.38 37.44 37.34 37.44 6,536 -0.18(-0.47%)
Dec 01, 2023 37.41 37.64 37.38 37.61 7,526 +0.22(+0.58%)
Nov 30, 2023 37.35 37.40 37.15 37.40 14,986 +0.18(+0.47%)
Nov 29, 2023 37.50 37.50 37.22 37.22 8,128 -0.07(-0.18%)
Nov 28, 2023 37.22 37.41 37.20 37.29 6,653 +0.03(+0.09%)
Nov 27, 2023 37.24 37.33 37.22 37.26 4,849 -0.05(-0.15%)
Nov 24, 2023 37.33 37.33 37.28 37.31 233 +0.01(+0.04%)
Nov 22, 2023 37.20 37.34 37.20 37.30 55,075 +0.13(+0.34%)
Nov 21, 2023 37.18 37.20 37.10 37.17 6,046 -0.04(-0.09%)
Nov 20, 2023 37.05 37.23 37.03 37.21 5,675 +0.28(+0.75%)
Nov 17, 2023 36.90 37.00 36.90 36.93 8,782 +0.05(+0.13%)
Nov 16, 2023 36.83 36.88 36.80 36.88 1,233 +0.03(+0.08%)
Nov 15, 2023 36.85 37.00 36.85 36.85 7,745 +0.09(+0.23%)
Nov 14, 2023 36.78 36.84 36.72 36.77 5,161 +0.66(+1.82%)
Nov 13, 2023 36.05 36.11 36.05 36.11 1,650 -0.03(-0.09%)
Nov 10, 2023 35.76 36.14 35.76 36.14 631 +0.57(+1.60%)
Nov 09, 2023 35.92 35.92 35.53 35.57 104,619 -0.31(-0.86%)
Nov 08, 2023 35.82 35.88 35.82 35.88 813 +0.06(+0.16%)
Nov 07, 2023 35.83 35.88 35.82 35.82 2,953 +0.11(+0.30%)
Nov 06, 2023 35.62 35.72 35.59 35.72 7,257 +0.03(+0.08%)
Nov 03, 2023 35.64 35.78 35.64 35.69 9,204 +0.34(+0.96%)
Nov 02, 2023 35.13 35.35 35.13 35.35 7,181 +0.60(+1.74%)
Nov 01, 2023 34.62 34.80 34.45 34.74 20,548 +0.29(+0.86%)
Oct 31, 2023 34.16 34.45 34.16 34.45 4,471 +0.20(+0.58%)
Oct 30, 2023 34.04 34.28 34.04 34.25 111,135 +0.38(+1.12%)
Oct 27, 2023 34.11 34.11 33.84 33.87 5,753 -0.16(-0.48%)
Oct 26, 2023 34.25 34.29 34.03 34.03 5,759 -0.36(-1.06%)
Oct 25, 2023 34.48 34.66 34.40 34.40 155,355 -0.48(-1.37%)
Oct 24, 2023 34.65 34.88 34.65 34.88 6,828 +0.25(+0.72%)
Oct 23, 2023 34.51 34.84 34.51 34.63 8,818 -0.05(-0.15%)
Oct 20, 2023 34.90 34.93 34.68 34.68 5,407 -0.44(-1.24%)
Oct 19, 2023 35.39 35.45 35.10 35.12 8,553 -0.25(-0.70%)
Oct 18, 2023 35.56 35.56 35.36 35.36 7,377 -0.43(-1.20%)
Oct 17, 2023 35.44 35.82 35.44 35.80 8,056 -0.05(-0.14%)
Oct 16, 2023 35.87 35.89 35.80 35.85 6,468 +0.39(+1.10%)
Oct 13, 2023 35.57 35.57 35.42 35.45 2,947 -0.16(-0.45%)
Oct 12, 2023 35.75 35.85 35.59 35.61 16,273 -0.21(-0.58%)
Oct 11, 2023 35.75 35.82 35.67 35.82 3,998 +0.14(+0.40%)
Oct 10, 2023 35.86 35.86 35.68 35.68 1,373 +0.18(+0.50%)
Oct 09, 2023 35.24 35.50 35.15 35.50 4,561 +0.18(+0.50%)
Oct 06, 2023 34.77 35.38 34.77 35.33 1,905 +0.39(+1.13%)
Oct 05, 2023 34.87 34.97 34.76 34.93 13,532 -0.07(-0.19%)
Oct 04, 2023 34.74 35.04 34.74 35.00 16,409 +0.28(+0.80%)
Oct 03, 2023 34.97 34.97 34.72 34.72 3,808 -0.42(-1.21%)
Oct 02, 2023 35.18 35.18 34.99 35.15 9,466 -0.04(-0.12%)
Sep 29, 2023 35.46 35.47 35.09 35.19 41,957 -0.06(-0.16%)
Sep 28, 2023 34.99 35.36 34.99 35.25 3,728 +0.19(+0.53%)
Sep 27, 2023 35.12 35.19 34.92 35.06 7,656 +0.00(+0.00%)
Sep 26, 2023 35.31 35.31 35.02 35.06 9,821 -0.44(-1.24%)
Sep 25, 2023 35.32 35.50 35.46 35.50 5,515 +0.14(+0.40%)
Sep 22, 2023 35.58 35.58 35.36 35.36 5,248 -0.13(-0.35%)
Sep 21, 2023 35.66 35.71 35.49 35.49 2,856 -0.52(-1.45%)
Sep 20, 2023 36.31 36.33 36.01 36.01 1,268 -0.26(-0.73%)
Sep 19, 2023 36.16 36.27 36.09 36.27 4,577 -0.05(-0.14%)
Sep 18, 2023 36.30 36.42 36.30 36.32 9,551 +0.05(+0.13%)
Sep 15, 2023 36.50 36.56 36.27 36.27 3,471 -0.38(-1.04%)
Sep 14, 2023 36.54 36.65 36.54 36.65 3,826 +0.28(+0.78%)
Sep 13, 2023 36.40 36.47 36.36 36.37 35,584 +0.02(+0.05%)
Sep 12, 2023 36.37 36.42 36.33 36.35 11,961 -0.15(-0.41%)
Sep 11, 2023 36.47 36.53 36.41 36.50 8,897 +0.21(+0.59%)
Sep 08, 2023 36.40 36.40 36.25 36.29 8,772 +0.02(+0.05%)
Sep 07, 2023 36.27 36.30 36.20 36.27 4,206 -0.06(-0.17%)
Sep 06, 2023 36.38 36.38 36.17 36.33 12,775 -0.19(-0.53%)
Sep 05, 2023 36.59 36.59 36.50 36.53 16,734 -0.06(-0.17%)
Sep 01, 2023 36.63 36.63 36.56 36.59 7,006 +0.05(+0.14%)
Aug 31, 2023 36.58 36.67 36.54 36.54 6,470 -0.02(-0.06%)
Aug 30, 2023 36.55 36.62 36.51 36.56 20,608 +0.10(+0.27%)
Aug 29, 2023 36.27 36.48 36.27 36.46 12,100 +0.40(+1.12%)
Aug 28, 2023 36.09 36.10 36.02 36.06 4,728 +0.13(+0.36%)
Aug 25, 2023 35.85 35.98 35.65 35.93 16,712 +0.24(+0.67%)
Aug 24, 2023 36.19 36.19 35.69 35.69 12,098 -0.39(-1.07%)
Aug 23, 2023 35.97 36.15 35.97 36.08 20,438 +0.28(+0.79%)
Aug 22, 2023 35.89 35.90 35.76 35.79 16,251 -0.07(-0.21%)
Aug 21, 2023 35.77 35.91 35.62 35.87 37,590 +0.20(+0.55%)
Aug 18, 2023 35.45 35.72 35.40 35.67 20,981 -0.01(-0.04%)
Aug 17, 2023 35.88 35.94 35.65 35.68 28,875 -0.15(-0.40%)
Aug 16, 2023 36.00 36.16 35.83 35.83 93,227 -0.25(-0.69%)
Aug 15, 2023 36.16 36.21 36.05 36.08 8,591 -0.24(-0.67%)
Aug 14, 2023 36.19 36.36 36.19 36.32 8,052 +0.12(+0.33%)
Aug 11, 2023 36.11 36.28 36.10 36.20 4,715 -0.01(-0.04%)
Aug 10, 2023 36.32 36.50 36.18 36.22 14,419 -0.03(-0.09%)
Aug 09, 2023 36.19 36.41 36.14 36.25 29,158 -0.11(-0.29%)
Aug 08, 2023 36.25 36.37 36.16 36.36 12,092 -0.08(-0.23%)
Aug 07, 2023 36.40 36.44 36.32 36.44 13,232 +0.21(+0.59%)
Aug 04, 2023 36.49 36.59 36.21 36.22 6,245 -0.12(-0.33%)
Aug 03, 2023 36.25 36.45 36.24 36.34 17,489 -0.06(-0.16%)
Aug 02, 2023 36.51 36.51 36.35 36.40 43,345 -0.31(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.