First Trust Exchange - Traded Fund VIII - FT Cboe Vest Growth-100 Buffer ETF - December (QDEC) Historical Stock Data
25.60 ↑0.34 (1.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QDEC is up 0.17% a day on average. There have been 16 days where First Trust Exchange - Traded Fund VIII - FT Cboe Vest Growth-100 Buffer ETF - December closed green and 14 days where QDEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 25.73 | 25.60 | ↓$0.13 (-0.51%) | 25.59 | 25.89 | 12.87K |
| 2025-04-22 | 24.94 | 25.26 | ↑$0.32 (1.28%) | 24.94 | 25.31 | 24.12K |
| 2025-04-21 | 24.86 | 24.71 | ↓$0.15 (-0.60%) | 24.52 | 24.86 | 182.84K |
| 2025-04-17 | 25.30 | 25.14 | ↓$0.16 (-0.63%) | 25.12 | 25.34 | 15.61K |
| 2025-04-16 | 25.45 | 25.17 | ↓$0.28 (-1.10%) | 24.93 | 25.45 | 12.78K |
| 2025-04-15 | 25.65 | 25.67 | ↑$0.02 (0.08%) | 25.48 | 25.88 | 22.55K |
| 2025-04-14 | 25.94 | 25.63 | ↓$0.31 (-1.20%) | 25.56 | 25.94 | 12.75K |
| 2025-04-11 | 25.18 | 25.51 | ↑$0.33 (1.31%) | 25.13 | 25.59 | 15.80K |
| 2025-04-10 | 25.43 | 25.13 | ↓$0.30 (-1.18%) | 24.93 | 25.45 | 13.40K |
| 2025-04-09 | 23.89 | 25.92 | ↑$2.03 (8.50%) | 23.88 | 26.13 | 152.62K |
| 2025-04-08 | 24.88 | 23.95 | ↓$0.93 (-3.74%) | 23.69 | 25.16 | 73.26K |
| 2025-04-07 | 23.63 | 24.20 | ↑$0.57 (2.41%) | 23.44 | 24.79 | 640.24K |
| 2025-04-04 | 24.95 | 24.41 | ↓$0.54 (-2.17%) | 24.32 | 24.95 | 562.51K |
| 2025-04-03 | 25.69 | 25.49 | ↓$0.20 (-0.78%) | 25.49 | 25.80 | 36.72K |
| 2025-04-02 | 26.06 | 26.45 | ↑$0.39 (1.50%) | 26.02 | 26.49 | 13.95K |
| 2025-04-01 | 26.08 | 26.37 | ↑$0.29 (1.11%) | 26.08 | 26.37 | 25.74K |
| 2025-03-31 | 25.81 | 26.15 | ↑$0.34 (1.32%) | 25.80 | 26.16 | 9.74K |
| 2025-03-28 | 26.51 | 26.21 | ↓$0.30 (-1.15%) | 26.20 | 26.51 | 21.05K |
| 2025-03-27 | 26.68 | 26.70 | ↑$0.02 (0.07%) | 26.68 | 26.81 | 32.94K |
| 2025-03-26 | 27.05 | 26.75 | ↓$0.30 (-1.11%) | 26.68 | 27.05 | 35.55K |
| 2025-03-25 | 27.12 | 27.15 | ↑$0.03 (0.11%) | 27.05 | 27.15 | 7.77K |
| 2025-03-24 | 26.94 | 27.03 | ↑$0.09 (0.35%) | 26.94 | 27.06 | 19.75K |
| 2025-03-21 | 26.39 | 26.62 | ↑$0.24 (0.90%) | 26.38 | 26.62 | 18.46K |
| 2025-03-20 | 26.49 | 26.58 | ↑$0.09 (0.32%) | 26.47 | 26.75 | 23.22K |
| 2025-03-19 | 26.44 | 26.64 | ↑$0.20 (0.76%) | 26.42 | 26.77 | 35.78K |
| 2025-03-18 | 26.48 | 26.31 | ↓$0.17 (-0.64%) | 26.31 | 26.51 | 9.37K |
| 2025-03-17 | 26.53 | 26.63 | ↑$0.10 (0.38%) | 26.53 | 26.77 | 6.25K |
| 2025-03-14 | 26.31 | 26.54 | ↑$0.23 (0.87%) | 26.31 | 26.60 | 34.69K |
| 2025-03-13 | 26.34 | 26.06 | ↓$0.28 (-1.06%) | 26.02 | 26.40 | 45.33K |
| 2025-03-12 | 26.54 | 26.45 | ↓$0.09 (-0.32%) | 26.28 | 26.54 | 10.91K |
Create an account or log in to view more rows.
$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...
$QDEC HODLing
and buying more when I can.
$QDEC we all speculate but nobody knows what going to happen.
$QDEC News?
$QDEC Momentum is building...