First Trust Exchange - Traded Fund VIII - FT Cboe Vest Growth-100 Buffer ETF - December (QDEC) Historical Stock Data
25.71 ↑0.08 (0.31%)
As of July 25, 2024, 1:36pm EST.
Historical Data
In the past 30 trading days, QDEC is down -0.05% a day on average. There have been 14 days where First Trust Exchange - Traded Fund VIII - FT Cboe Vest Growth-100 Buffer ETF - December closed green and 16 days where QDEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 25.72 | 25.71 | ↓$0.01 (-0.04%) | 25.65 | 25.82 | 302.95K |
| 2024-07-25 | 25.72 | 25.63 | ↓$0.09 (-0.33%) | 25.63 | 25.86 | 15.33K |
| 2024-07-24 | 25.94 | 25.76 | ↓$0.18 (-0.69%) | 25.68 | 25.95 | 17.57K |
| 2024-07-23 | 26.18 | 26.12 | ↓$0.06 (-0.24%) | 26.12 | 26.22 | 21.33K |
| 2024-07-22 | 26.16 | 26.19 | ↑$0.03 (0.11%) | 26.10 | 26.19 | 34.81K |
| 2024-07-19 | 26.05 | 25.99 | ↓$0.06 (-0.23%) | 25.97 | 26.06 | 11.49K |
| 2024-07-18 | 26.16 | 26.07 | ↓$0.09 (-0.34%) | 26.02 | 26.20 | 22.80K |
| 2024-07-17 | 26.24 | 26.15 | ↓$0.09 (-0.35%) | 26.10 | 26.24 | 19.43K |
| 2024-07-16 | 26.32 | 26.38 | ↑$0.06 (0.22%) | 26.31 | 26.41 | 9.08K |
| 2024-07-15 | 26.43 | 26.35 | ↓$0.09 (-0.32%) | 26.32 | 26.45 | 40.23K |
| 2024-07-12 | 26.34 | 26.36 | ↑$0.03 (0.10%) | 26.33 | 26.42 | 13.23K |
| 2024-07-11 | 26.37 | 26.30 | ↓$0.07 (-0.27%) | 26.28 | 26.40 | 31.15K |
| 2024-07-10 | 26.40 | 26.44 | ↑$0.04 (0.14%) | 26.37 | 26.48 | 16.62K |
| 2024-07-09 | 26.39 | 26.37 | ↓$0.02 (-0.08%) | 26.35 | 26.44 | 50.14K |
| 2024-07-08 | 26.35 | 26.37 | ↑$0.02 (0.09%) | 26.32 | 26.37 | 242.98K |
| 2024-07-05 | 26.32 | 26.34 | ↑$0.02 (0.06%) | 26.28 | 26.33 | 26.38K |
| 2024-07-02 | 26.15 | 26.20 | ↑$0.05 (0.21%) | 26.13 | 26.21 | 7.85K |
| 2024-07-01 | 26.04 | 26.15 | ↑$0.11 (0.44%) | 26.02 | 26.15 | 64.68K |
| 2024-06-28 | 26.15 | 26.06 | ↓$0.09 (-0.36%) | 26.06 | 26.15 | 18.69K |
| 2024-06-27 | 26.06 | 26.08 | ↑$0.02 (0.06%) | 26.03 | 26.08 | 14.04K |
| 2024-06-26 | 26.01 | 26.03 | ↑$0.02 (0.08%) | 25.99 | 26.05 | 28.81K |
| 2024-06-25 | 25.91 | 26.00 | ↑$0.09 (0.34%) | 25.91 | 26.05 | 12.55K |
| 2024-06-24 | 25.93 | 25.91 | ↓$0.02 (-0.08%) | 25.91 | 26.01 | 66.14K |
| 2024-06-21 | 25.97 | 25.99 | ↑$0.02 (0.08%) | 25.97 | 26.03 | 84.42K |
| 2024-06-20 | 26.10 | 26.03 | ↓$0.07 (-0.29%) | 25.95 | 26.10 | 61.32K |
| 2024-06-18 | 26.08 | 26.06 | ↓$0.02 (-0.08%) | 26.02 | 26.11 | 34.51K |
| 2024-06-17 | 25.96 | 26.07 | ↑$0.11 (0.43%) | 25.95 | 26.14 | 17.41K |
| 2024-06-14 | 25.95 | 26.00 | ↑$0.05 (0.21%) | 25.91 | 26.00 | 98.12K |
| 2024-06-13 | 25.99 | 25.94 | ↓$0.05 (-0.20%) | 25.87 | 25.99 | 33.42K |
| 2024-06-12 | 25.90 | 25.88 | ↓$0.02 (-0.08%) | 25.84 | 25.95 | 105.68K |
Create an account or log in to view more rows.
$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...
$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.