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, 2023 21.20 21.21 21.20 21.21 1,599 -0.18(-0.85%)
May 30, 2023 21.43 21.44 21.32 21.39 2,966 -0.16(-0.75%)
May 26, 2023 21.53 21.60 21.51 21.55 13,913 +0.16(+0.75%)
May 25, 2023 21.46 21.46 21.36 21.39 8,136 +0.00(+0.00%)
May 24, 2023 21.43 21.46 21.39 21.39 2,737 -0.24(-1.13%)
May 23, 2023 21.73 21.77 21.63 21.63 6,967 -0.29(-1.30%)
May 22, 2023 21.91 21.98 21.86 21.92 34,786 +0.01(+0.05%)
May 19, 2023 21.83 21.91 21.83 21.91 4,853 +0.08(+0.36%)
May 18, 2023 21.75 21.83 21.71 21.83 4,233 +0.02(+0.07%)
May 17, 2023 21.74 21.83 21.73 21.82 8,586 +0.14(+0.63%)
May 16, 2023 21.78 21.80 21.68 21.68 4,847 -0.18(-0.82%)
May 15, 2023 21.85 21.86 21.85 21.86 1,052 +0.12(+0.55%)
May 12, 2023 21.76 21.78 21.67 21.74 20,775 -0.01(-0.06%)
May 11, 2023 21.76 21.78 21.72 21.75 46,151 -0.06(-0.26%)
May 10, 2023 21.80 21.82 21.78 21.81 9,226 -0.02(-0.09%)
May 09, 2023 21.84 21.84 21.80 21.83 1,473 -0.05(-0.22%)
May 08, 2023 21.87 21.93 21.87 21.88 8,614 -0.01(-0.03%)
May 05, 2023 21.71 21.91 21.71 21.88 3,742 +0.26(+1.22%)
May 04, 2023 21.64 21.71 21.62 21.62 10,186 -0.10(-0.44%)
May 03, 2023 21.68 21.77 21.68 21.72 11,004 +0.04(+0.19%)
May 02, 2023 21.61 21.70 21.57 21.68 12,334 -0.12(-0.55%)
May 01, 2023 21.85 21.85 21.75 21.80 8,299 +0.00(+0.01%)
Apr 28, 2023 21.83 21.84 21.69 21.79 32,802 -0.00(-0.01%)
Apr 27, 2023 21.68 21.80 21.68 21.80 2,609 +0.16(+0.72%)
Apr 26, 2023 21.72 21.73 21.61 21.64 34,572 -0.01(-0.03%)
Apr 25, 2023 21.75 21.78 21.62 21.65 38,901 -0.18(-0.84%)
Apr 24, 2023 21.75 21.83 21.75 21.83 2,099 +0.05(+0.23%)
Apr 21, 2023 21.69 21.81 21.69 21.78 10,269 +0.07(+0.33%)
Apr 20, 2023 21.69 21.73 21.69 21.71 437 -0.00(-0.00%)
Apr 19, 2023 21.65 21.74 21.59 21.71 88,538 -0.09(-0.41%)
Apr 18, 2023 21.70 21.80 21.66 21.80 32,691 +0.14(+0.65%)
Apr 17, 2023 21.61 21.69 21.58 21.66 3,174 +0.03(+0.13%)
Apr 14, 2023 21.73 21.73 21.43 21.63 75,480 -0.11(-0.50%)
Apr 13, 2023 21.63 21.75 21.63 21.74 2,487 +0.14(+0.64%)
Apr 12, 2023 21.54 21.65 21.54 21.60 11,058 +0.13(+0.60%)
Apr 11, 2023 21.46 21.49 21.43 21.47 20,372 +0.06(+0.27%)
Apr 10, 2023 21.33 21.41 21.33 21.41 9,479 -0.02(-0.09%)
Apr 06, 2023 21.39 21.49 21.36 21.43 12,265 +0.07(+0.33%)
Apr 05, 2023 21.42 21.42 21.32 21.36 14,952 -0.11(-0.53%)
Apr 04, 2023 21.51 21.53 21.46 21.47 21,133 +0.03(+0.14%)
Apr 03, 2023 21.37 21.44 21.37 21.44 3,928 +0.10(+0.48%)
Mar 31, 2023 21.35 21.42 21.32 21.34 88,886 +0.04(+0.19%)
Mar 30, 2023 21.27 21.33 21.24 21.30 128,614 +0.24(+1.14%)
Mar 29, 2023 21.09 21.12 21.06 21.06 39,216 +0.12(+0.58%)
Mar 28, 2023 20.91 21.11 20.87 20.94 295,639 +0.10(+0.47%)
Mar 27, 2023 20.83 20.84 20.79 20.84 3,737 +0.11(+0.54%)
Mar 24, 2023 20.73 20.73 20.73 20.73 346 -0.11(-0.53%)
Mar 23, 2023 20.95 21.01 20.75 20.84 13,758 +0.04(+0.18%)
Mar 22, 2023 20.87 20.89 20.80 20.80 2,445 -0.04(-0.17%)
Mar 21, 2023 20.88 20.88 20.76 20.84 1,085 +0.22(+1.06%)
Mar 20, 2023 20.60 20.66 20.57 20.62 7,500 +0.22(+1.07%)
Mar 17, 2023 20.38 20.45 20.36 20.40 208,246 -0.24(-1.16%)
Mar 16, 2023 20.40 21.01 20.34 20.64 804,532 +0.27(+1.34%)
Mar 15, 2023 20.35 20.40 20.22 20.37 6,228 -0.43(-2.05%)
Mar 14, 2023 20.75 20.82 20.71 20.79 5,497 +0.16(+0.80%)
Mar 13, 2023 20.60 20.72 20.60 20.63 1,778 -0.05(-0.25%)
Mar 10, 2023 20.73 20.73 20.68 20.68 2,291 -0.16(-0.77%)
Mar 09, 2023 21.02 21.05 20.84 20.84 44,527 -0.11(-0.53%)
Mar 08, 2023 20.95 21.00 20.92 20.95 8,443 +0.04(+0.19%)
Mar 07, 2023 21.17 21.17 20.88 20.91 43,764 -0.21(-1.00%)
Mar 06, 2023 21.14 21.14 21.12 21.12 309 -0.03(-0.12%)
Mar 03, 2023 21.08 21.15 21.03 21.15 7,051 +0.21(+1.01%)
Mar 02, 2023 20.84 20.98 20.84 20.93 14,494 -0.03(-0.12%)
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.