First Trust Exchange - Traded Fund VIII - FT Cboe Vest Growth-100 Buffer ETF - December (QDEC) Historical Stock Data
23.93 ↓0.29 (-1.20%)
As of April 19, 2024, 3:32pm EST.
Historical Data
In the past 30 trading days, QDEC is down -0.13% a day on average. There have been 13 days where First Trust Exchange - Traded Fund VIII - FT Cboe Vest Growth-100 Buffer ETF - December closed green and 17 days where QDEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 24.17 | 23.93 | ↓$0.23 (-0.97%) | 23.88 | 24.17 | 43.06K |
| 2024-04-18 | 24.31 | 24.22 | ↓$0.09 (-0.37%) | 24.17 | 24.38 | 16.81K |
| 2024-04-17 | 24.45 | 24.29 | ↓$0.16 (-0.66%) | 24.25 | 24.45 | 41.58K |
| 2024-04-16 | 24.44 | 24.42 | ↓$0.02 (-0.08%) | 24.39 | 24.52 | 44.73K |
| 2024-04-15 | 24.78 | 24.40 | ↓$0.38 (-1.53%) | 24.37 | 24.80 | 784.81K |
| 2024-04-12 | 24.74 | 24.69 | ↓$0.05 (-0.20%) | 24.60 | 24.82 | 338.15K |
| 2024-04-11 | 24.74 | 24.91 | ↑$0.17 (0.69%) | 24.67 | 24.90 | 21.04K |
| 2024-04-08 | 24.77 | 24.71 | ↓$0.06 (-0.24%) | 24.71 | 24.82 | 17.40K |
| 2024-04-05 | 24.62 | 24.76 | ↑$0.14 (0.57%) | 24.62 | 24.82 | 26.24K |
| 2024-04-04 | 24.90 | 24.60 | ↓$0.29 (-1.18%) | 24.55 | 24.93 | 69.40K |
| 2024-04-03 | 24.74 | 24.74 | ↑$0.00 (0.00%) | 24.74 | 24.83 | 11.78K |
| 2024-04-02 | 24.68 | 24.74 | ↑$0.05 (0.22%) | 24.65 | 24.76 | 124.40K |
| 2024-04-01 | 24.84 | 24.82 | ↓$0.02 (-0.08%) | 24.79 | 24.94 | 27.37K |
| 2024-03-28 | 24.82 | 24.85 | ↑$0.03 (0.12%) | 24.79 | 24.88 | 197.13K |
| 2024-03-27 | 24.79 | 24.80 | ↑$0.01 (0.04%) | 24.75 | 24.83 | 77.80K |
| 2024-03-26 | 24.82 | 24.78 | ↓$0.04 (-0.16%) | 24.77 | 24.91 | 222.32K |
| 2024-03-25 | 24.81 | 24.82 | ↑$0.01 (0.04%) | 24.80 | 24.88 | 26.58K |
| 2024-03-22 | 24.80 | 24.90 | ↑$0.10 (0.40%) | 24.80 | 24.93 | 39.19K |
| 2024-03-21 | 24.89 | 24.86 | ↓$0.03 (-0.12%) | 24.84 | 24.95 | 34.15K |
| 2024-03-20 | 24.65 | 24.78 | ↑$0.13 (0.53%) | 24.61 | 24.83 | 37.18K |
| 2024-03-19 | 24.48 | 24.61 | ↑$0.13 (0.54%) | 24.48 | 24.67 | 94.39K |
| 2024-03-18 | 24.61 | 24.56 | ↓$0.05 (-0.20%) | 24.56 | 24.67 | 2.57M |
| 2024-03-15 | 24.52 | 24.46 | ↓$0.06 (-0.24%) | 24.44 | 24.56 | 34.02K |
| 2024-03-14 | 24.72 | 24.60 | ↓$0.12 (-0.49%) | 24.56 | 24.72 | 33.86K |
| 2024-03-13 | 24.68 | 24.63 | ↓$0.05 (-0.20%) | 24.61 | 24.70 | 31.79K |
| 2024-03-12 | 24.61 | 24.69 | ↑$0.08 (0.34%) | 24.49 | 24.74 | 28.49K |
| 2024-03-11 | 24.56 | 24.56 | ↑$0.00 (0.00%) | 24.48 | 24.60 | 27.34K |
| 2024-03-08 | 24.85 | 24.62 | ↓$0.23 (-0.93%) | 24.55 | 24.85 | 17.17K |
| 2024-03-07 | 24.68 | 24.81 | ↑$0.13 (0.52%) | 24.68 | 24.81 | 57.04K |
| 2024-03-06 | 24.70 | 24.63 | ↓$0.07 (-0.28%) | 24.56 | 24.71 | 178.99K |
Create an account or log in to view more rows.
$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...
$QDEC Green by EOD guarentee
$QDEC the end is near
$QDEC BUY BUY BUY
$QDEC taking off soon
$QDEC Chill out and chill some more. It's all temporary.
$QDEC FYI - leaning bullish