Skip to main content

FT International Equity Buffer ETF Dec (NY: YDEC )

23.59 +0.04 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 23.06 23.10 22.98 23.03 26,259 -0.02(-0.09%)
Feb 28, 2024 23.03 23.07 22.99 23.05 6,634 -0.06(-0.26%)
Feb 27, 2024 23.11 23.13 23.06 23.11 1,779 +0.06(+0.26%)
Feb 26, 2024 23.11 23.29 23.04 23.05 18,831 -0.04(-0.16%)
Feb 23, 2024 23.03 23.12 23.03 23.09 6,447 +0.03(+0.12%)
Feb 22, 2024 23.02 23.08 22.99 23.06 13,429 +0.17(+0.74%)
Feb 21, 2024 22.90 22.91 22.83 22.89 17,332 +0.03(+0.13%)
Feb 20, 2024 22.95 22.95 22.83 22.86 9,052 +0.08(+0.35%)
Feb 16, 2024 22.79 22.92 22.77 22.78 33,646 -0.05(-0.22%)
Feb 15, 2024 22.75 22.85 22.73 22.83 18,879 +0.16(+0.71%)
Feb 14, 2024 22.61 22.67 22.55 22.67 27,405 -0.28(-1.22%)
Feb 13, 2024 22.64 22.95 22.42 22.95 145,482 +0.21(+0.92%)
Feb 12, 2024 22.70 22.76 22.66 22.74 22,854 +0.02(+0.09%)
Feb 09, 2024 22.69 22.72 22.62 22.72 28,201 +0.05(+0.22%)
Feb 08, 2024 22.75 22.75 22.59 22.67 47,327 -0.04(-0.18%)
Feb 07, 2024 22.69 22.71 22.64 22.71 14,915 +0.05(+0.21%)
Feb 06, 2024 22.66 22.69 22.58 22.66 50,075 +0.08(+0.36%)
Feb 05, 2024 22.63 22.63 22.50 22.58 172,351 -0.11(-0.48%)
Feb 02, 2024 22.66 22.70 22.62 22.69 26,664 -0.06(-0.26%)
Feb 01, 2024 22.79 22.80 22.63 22.75 53,582 +0.08(+0.35%)
Jan 31, 2024 22.82 22.84 22.66 22.67 38,243 -0.07(-0.31%)
Jan 30, 2024 22.68 22.74 22.67 22.74 28,565 -0.02(-0.09%)
Jan 29, 2024 22.67 22.76 22.59 22.76 25,745 +0.07(+0.31%)
Jan 26, 2024 22.71 22.71 22.60 22.69 32,644 +0.08(+0.35%)
Jan 25, 2024 22.60 22.73 22.52 22.61 398,326 +0.11(+0.49%)
Jan 24, 2024 22.67 22.67 22.49 22.50 390,474 +0.06(+0.27%)
Jan 23, 2024 22.43 22.44 22.38 22.44 33,761 -0.04(-0.16%)
Jan 22, 2024 22.49 22.51 22.45 22.48 13,315 +0.11(+0.47%)
Jan 19, 2024 22.40 22.45 22.30 22.37 62,717 -0.02(-0.09%)
Jan 18, 2024 22.36 22.42 22.30 22.39 95,936 +0.11(+0.47%)
Jan 17, 2024 22.27 22.30 22.21 22.28 114,025 -0.17(-0.74%)
Jan 16, 2024 22.51 22.51 22.40 22.45 64,822 -0.22(-0.97%)
Jan 12, 2024 22.73 22.77 22.65 22.67 115,197 +0.09(+0.41%)
Jan 11, 2024 22.57 22.61 22.49 22.58 18,337 -0.04(-0.19%)
Jan 10, 2024 22.57 22.63 22.51 22.62 21,320 +0.08(+0.35%)
Jan 09, 2024 22.54 22.56 22.50 22.54 52,194 -0.11(-0.49%)
Jan 08, 2024 22.55 22.66 22.54 22.65 87,700 +0.14(+0.62%)
Jan 05, 2024 22.48 22.61 22.47 22.51 73,408 +0.00(+0.00%)
Jan 04, 2024 22.50 22.53 22.48 22.51 53,367 +0.07(+0.31%)
Jan 03, 2024 22.46 22.50 22.42 22.44 68,968 -0.15(-0.66%)
Jan 02, 2024 22.63 22.65 22.57 22.59 34,703 -0.16(-0.70%)
Dec 29, 2023 22.79 22.80 22.70 22.75 30,264 -0.00(-0.00%)
Dec 28, 2023 22.80 22.80 22.70 22.75 88,003 -0.05(-0.22%)
Dec 27, 2023 22.99 23.19 22.55 22.80 189,236 +0.02(+0.09%)
Dec 26, 2023 22.71 22.92 22.56 22.78 137,193 +0.13(+0.56%)
Dec 22, 2023 22.69 22.73 22.57 22.65 37,177 +0.03(+0.15%)
Dec 21, 2023 22.48 22.62 22.48 22.62 95,046 +0.20(+0.89%)
Dec 20, 2023 22.58 22.63 22.42 22.42 117,969 -0.10(-0.43%)
Dec 19, 2023 22.49 22.56 22.47 22.52 71,710 +0.09(+0.39%)
Dec 18, 2023 22.45 22.48 22.34 22.43 323,656 -0.07(-0.31%)
Dec 15, 2023 22.59 22.59 22.41 22.50 29,529 -0.18(-0.79%)
Dec 14, 2023 22.60 22.72 22.59 22.68 76,892 +0.19(+0.84%)
Dec 13, 2023 22.23 22.52 22.11 22.49 5,603 +0.33(+1.49%)
Dec 12, 2023 22.11 22.19 22.08 22.16 7,295 -0.01(-0.03%)
Dec 11, 2023 22.13 22.17 22.10 22.17 10,540 +0.08(+0.38%)
Dec 08, 2023 22.06 22.09 22.02 22.08 2,311 +0.02(+0.11%)
Dec 07, 2023 21.90 22.08 21.90 22.06 6,029 +0.14(+0.66%)
Dec 06, 2023 22.03 22.03 21.92 21.92 4,177 +0.07(+0.32%)
Dec 05, 2023 21.90 21.90 21.82 21.84 4,647 -0.08(-0.37%)
Dec 04, 2023 21.92 21.93 21.87 21.93 36,355 -0.16(-0.70%)
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.