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 (%)
May 31, 2022 19.76 19.83 19.76 19.79 2,910 -0.05(-0.26%)
May 27, 2022 19.79 19.86 19.79 19.84 2,146 +0.14(+0.73%)
May 26, 2022 19.70 19.70 19.70 19.70 0 +0.14(+0.73%)
May 25, 2022 19.50 19.56 19.50 19.56 608 +0.01(+0.06%)
May 24, 2022 19.54 19.55 19.54 19.55 930 -0.02(-0.10%)
May 23, 2022 19.53 19.57 19.53 19.57 1,625 +0.18(+0.91%)
May 20, 2022 19.26 19.39 19.26 19.39 626 +0.12(+0.64%)
May 19, 2022 19.27 19.27 19.27 19.27 0 +0.13(+0.66%)
May 18, 2022 19.20 19.20 19.14 19.14 646 -0.37(-1.89%)
May 17, 2022 19.41 19.52 19.41 19.51 26,760 +0.28(+1.47%)
May 16, 2022 19.18 19.23 19.18 19.23 24,288 +0.05(+0.26%)
May 13, 2022 19.02 19.23 19.02 19.18 3,807 +0.36(+1.91%)
May 12, 2022 18.84 18.84 18.82 18.82 365 -0.02(-0.09%)
May 11, 2022 18.95 18.95 18.83 18.83 2,268 -0.08(-0.40%)
May 10, 2022 19.02 19.02 18.88 18.91 770 +0.07(+0.38%)
May 09, 2022 18.96 18.96 18.84 18.84 28,611 -0.37(-1.92%)
May 06, 2022 19.24 19.24 19.21 19.21 313 -0.12(-0.61%)
May 05, 2022 19.32 19.32 19.32 19.32 0 -0.41(-2.10%)
May 04, 2022 19.65 19.74 19.65 19.74 631 +0.21(+1.09%)
May 03, 2022 19.54 19.54 19.50 19.53 445 +0.12(+0.60%)
May 02, 2022 19.41 19.41 19.41 19.41 42 -0.08(-0.39%)
Apr 29, 2022 19.70 19.72 19.49 19.49 4,104 -0.14(-0.73%)
Apr 28, 2022 19.44 19.63 19.44 19.63 151 +0.16(+0.82%)
Apr 27, 2022 19.48 19.48 19.39 19.47 732 +0.06(+0.32%)
Apr 26, 2022 19.41 19.41 19.41 19.41 386 -0.34(-1.73%)
Apr 25, 2022 19.66 19.75 19.59 19.75 580 -0.05(-0.24%)
Apr 22, 2022 19.84 19.87 19.80 19.80 13,645 -0.20(-1.02%)
Apr 21, 2022 20.40 20.40 20.00 20.00 7,293 -0.15(-0.75%)
Apr 20, 2022 20.18 20.18 20.15 20.15 905 +0.10(+0.49%)
Apr 19, 2022 19.87 20.05 19.87 20.05 2,078 +0.06(+0.28%)
Apr 18, 2022 20.05 20.05 19.97 20.00 2,085 -0.08(-0.42%)
Apr 14, 2022 20.12 20.12 20.08 20.08 2,031 -0.06(-0.28%)
Apr 13, 2022 20.06 20.14 20.06 20.14 471 +0.15(+0.77%)
Apr 12, 2022 20.13 20.13 19.98 19.98 120 -0.09(-0.47%)
Apr 11, 2022 20.09 20.18 20.08 20.08 3,449 -0.12(-0.57%)
Apr 08, 2022 20.19 20.19 20.19 20.19 170 -0.01(-0.07%)
Apr 07, 2022 20.21 20.21 20.10 20.21 2,643 +0.02(+0.12%)
Apr 06, 2022 20.12 20.20 20.12 20.18 3,545 -0.16(-0.76%)
Apr 05, 2022 20.42 20.42 20.30 20.34 3,073 -0.16(-0.77%)
Apr 04, 2022 20.46 20.53 20.39 20.50 143,114 +0.01(+0.07%)
Apr 01, 2022 20.38 20.48 20.38 20.48 800 +0.08(+0.41%)
Mar 31, 2022 20.44 20.48 20.40 20.40 25,927 -0.15(-0.74%)
Mar 30, 2022 20.63 20.63 20.55 20.55 894 -0.07(-0.34%)
Mar 29, 2022 20.62 20.62 20.53 20.62 2,857 +0.27(+1.35%)
Mar 28, 2022 20.28 20.35 20.25 20.35 2,471 -0.03(-0.14%)
Mar 25, 2022 20.36 20.38 20.36 20.38 3,799 +0.01(+0.03%)
Mar 24, 2022 20.32 20.41 20.32 20.37 625 +0.09(+0.47%)
Mar 23, 2022 20.37 20.37 20.28 20.28 3,662 -0.16(-0.80%)
Mar 22, 2022 20.47 20.48 20.39 20.44 2,626 +0.14(+0.68%)
Mar 21, 2022 20.32 20.40 20.28 20.30 4,650 -0.08(-0.37%)
Mar 18, 2022 20.25 20.42 20.25 20.38 5,822 +0.18(+0.91%)
Mar 17, 2022 20.24 20.27 20.19 20.20 4,700 +0.09(+0.46%)
Mar 16, 2022 20.05 20.12 19.96 20.10 4,093 +0.41(+2.07%)
Mar 15, 2022 19.59 19.73 19.59 19.69 4,108 +0.13(+0.67%)
Mar 14, 2022 19.58 19.73 19.56 19.56 1,190 +0.09(+0.46%)
Mar 11, 2022 19.69 19.69 19.47 19.47 1,300 -0.11(-0.56%)
Mar 10, 2022 19.58 19.68 19.55 19.58 5,669 -0.14(-0.70%)
Mar 09, 2022 19.71 19.81 19.71 19.72 3,853 +0.43(+2.22%)
Mar 08, 2022 19.13 19.56 19.13 19.29 4,093 +0.13(+0.70%)
Mar 07, 2022 19.14 19.16 19.07 19.16 4,457 -0.38(-1.96%)
Mar 04, 2022 19.62 19.62 19.47 19.54 3,403 -0.40(-1.99%)
Mar 03, 2022 19.91 20.04 19.91 19.93 115,507 -0.25(-1.22%)
Mar 02, 2022 20.17 20.23 20.13 20.18 29,459 +0.15(+0.76%)
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.