First Trust Exchange - Traded Fund VIII - FT Cboe Vest Growth-100 Buffer ETF - December (QDEC) Historical Stock Data
32.56 ↑0.29 (0.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QDEC is up 0.01% a day on average. There have been 19 days where First Trust Exchange - Traded Fund VIII - FT Cboe Vest Growth-100 Buffer ETF - December closed green and 11 days where QDEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 32.36 | 32.56 | ↑$0.20 (0.62%) | 32.36 | 32.56 | 439.94K |
| 2025-12-18 | 32.19 | 32.27 | ↑$0.08 (0.25%) | 32.15 | 32.35 | 254.55K |
| 2025-12-17 | 32.23 | 31.81 | ↓$0.42 (-1.31%) | 31.78 | 32.25 | 339.73K |
| 2025-12-16 | 32.45 | 32.26 | ↓$0.19 (-0.59%) | 32.05 | 32.45 | 44.93K |
| 2025-12-15 | 32.27 | 32.13 | ↓$0.15 (-0.45%) | 32.08 | 32.27 | 46.49K |
| 2025-12-12 | 32.33 | 32.19 | ↓$0.14 (-0.43%) | 32.09 | 32.33 | 33.12K |
| 2025-12-11 | 32.37 | 32.33 | ↓$0.04 (-0.12%) | 32.20 | 32.37 | 19.58K |
| 2025-12-10 | 32.23 | 32.37 | ↑$0.14 (0.43%) | 32.20 | 32.37 | 36.54K |
| 2025-12-09 | 32.21 | 32.25 | ↑$0.04 (0.12%) | 32.20 | 32.26 | 33.73K |
| 2025-12-08 | 32.26 | 32.20 | ↓$0.06 (-0.19%) | 32.16 | 32.26 | 17.27K |
| 2025-12-05 | 32.22 | 32.21 | ↓$0.01 (-0.04%) | 32.18 | 32.25 | 15.29K |
| 2025-12-04 | 32.21 | 32.21 | ↑$0.00 (0.00%) | 32.09 | 32.21 | 14.01K |
| 2025-12-03 | 32.02 | 32.17 | ↑$0.15 (0.47%) | 32.02 | 32.17 | 17.66K |
| 2025-12-02 | 32.02 | 32.08 | ↑$0.05 (0.17%) | 32.01 | 32.12 | 8.83K |
| 2025-12-01 | 31.86 | 31.93 | ↑$0.07 (0.22%) | 31.86 | 32.02 | 14.93K |
| 2025-11-28 | 31.86 | 31.99 | ↑$0.13 (0.41%) | 31.86 | 31.99 | 174.77K |
| 2025-11-26 | 31.74 | 31.82 | ↑$0.08 (0.26%) | 31.74 | 31.87 | 55.16K |
| 2025-11-25 | 31.36 | 31.70 | ↑$0.34 (1.07%) | 31.36 | 31.70 | 52.65K |
| 2025-11-24 | 31.25 | 31.54 | ↑$0.29 (0.93%) | 31.25 | 31.54 | 116.04K |
| 2025-11-21 | 30.89 | 30.97 | ↑$0.08 (0.26%) | 30.68 | 31.20 | 76.41K |
| 2025-11-20 | 31.59 | 30.82 | ↓$0.77 (-2.44%) | 30.82 | 31.69 | 128.05K |
| 2025-11-19 | 31.21 | 31.29 | ↑$0.08 (0.26%) | 31.13 | 31.42 | 103.10K |
| 2025-11-18 | 31.19 | 31.11 | ↓$0.08 (-0.26%) | 30.99 | 31.29 | 109.75K |
| 2025-11-17 | 31.39 | 31.32 | ↓$0.07 (-0.22%) | 31.21 | 31.55 | 101.67K |
| 2025-11-14 | 31.21 | 31.44 | ↑$0.23 (0.74%) | 31.21 | 31.57 | 88.57K |
| 2025-11-13 | 31.63 | 31.41 | ↓$0.22 (-0.70%) | 31.37 | 31.65 | 113.29K |
| 2025-11-12 | 31.78 | 31.80 | ↑$0.02 (0.07%) | 31.66 | 31.80 | 15.77K |
| 2025-11-11 | 31.68 | 31.73 | ↑$0.05 (0.16%) | 31.68 | 31.80 | 78.39K |
| 2025-11-10 | 31.68 | 31.82 | ↑$0.14 (0.44%) | 31.64 | 31.82 | 317.65K |
| 2025-11-07 | 31.44 | 31.48 | ↑$0.04 (0.13%) | 31.16 | 31.48 | 13.39K |
Create an account or log in to view more rows.
$QDEC almost go time
$QDEC the FOMO will be epic
$QDEC low volume today isn’t necessarily a bad thing
$QDEC I’ll be buying more if this dips!
$QDEC time to run
$QDEC BULLS ALPHA
BEARS BETA
$QDEC coming now
$QDEC I don't know shit
but I know I'm holdin till I at least triple up
$QDEC Now I'm worried....
$QDEC hmm...