FT Vest US Equity Moderate Buffer ETF December Historical Data - GDEC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.05	0.148942508192	33.57	33.69	33.54	7109	33.60923492	SP
4	0.14	0.418160095579	33.48	33.69	33.2801	27738	33.46336517	SP
12	0.7261	2.20740015626	32.8939	33.69	32.5501	30457	33.27437393	SP
26	1.54	4.80049875312	32.08	33.69	31.24	35193	32.7226809	SP
52	3.51	11.6572567253	30.11	33.69	29.961	54414	31.28647639	SP
156	3.51	11.6572567253	30.11	33.69	29.961	54414	31.28647639	SP
260	3.51	11.6572567253	30.11	33.69	29.961	54414	31.28647639	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732318200	33.62	-0.01	-0.03	33.66	33.6906	33.6016	8952
1732231800	33.6302	0.03	0.09	33.69	33.69	33.561	5152
1732145400	33.6011	-0.02	-0.06	33.65	33.65	33.5505	11005
1732059000	33.62	0.01	0.03	33.6112	33.6599	33.57	7319
1731972600	33.6112	0.02	0.06	33.57	33.6499	33.54	6416
1731713400	33.5898	-0.01	-0.03	33.57	33.6334	33.5417	5654
1731627000	33.5998	0.01	0.03	33.63	33.65	33.5514	22124
1731540600	33.59	0.02	0.06	33.549999	33.6	33.549999	10269
1731454200	33.5698	-0.03	-0.08	33.5955	33.64	33.54	2900
1731367800	33.5955	0.01	0.03	33.63	33.6599	33.53	11043
1731108600	33.585	0.05	0.16	33.54	33.65	33.53	105777
1731022200	33.53	-0.02	-0.04	33.545	33.549999	33.5143	8917
1730935800	33.545	0.13	0.39	33.45	33.6091	33.45	7330
1730849400	33.415	0.05	0.14	33.35	33.4367	33.35	11225
1730763000	33.369799	0.02	0.05	33.4	33.409999	33.32	102891
1730500200	33.3519	0.04	0.11	33.33	33.38	33.31	23226
1730413800	33.3148	-0.09	-0.27	33.46	33.46	33.280099	9391
1730327400	33.4056	-0.01	-0.03	33.409999	33.46	33.3701	23882
1730241000	33.414499	0.03	0.10	33.35	33.47	33.35	152108
1730154600	33.38	0.02	0.07	33.49	33.49	33.36	27362
1729895400	33.3556	-0.01	-0.03	33.479999	33.499899	33.3556	772
1729809000	33.365499	-0.04	-0.13	33.42	33.42	33.354999	1278
1729722600	33.4099	0.01	0.03	33.409999	33.4199	33.31	19584
1729636200	33.3995	0.02	0.05	33.383899	33.4099	33.32	13444
1729549800	33.383899	-0	-0.00	33.3853	33.3853	33.347499	44474
1729290600	33.3853	0.04	0.11	33.3502	33.42	33.33	7322
1729204200	33.3502	0.02	0.04	33.3352	33.372799	33.32	1292
1729117800	33.3352	0.03	0.09	33.259999	33.349899	33.259999	7020
1729031400	33.3053	-0.02	-0.07	33.330199	33.330199	33.28	7733
1728945000	33.330199	0.04	0.11	33.2943	33.369999	33.28	3450
1728685800	33.2943	0.04	0.13	33.24	33.31	33.24	2219
1728599400	33.25	0	0.01	33.245199	33.27	33.189999	12129
1728513000	33.245199	0.04	0.12	33.17	33.27	33.17	6464
1728426600	33.2049	0.1	0.32	33.1	33.2242	33.1	1834
1728340200	33.1	-0.11	-0.32	33.205	33.205	33.1	12528
1728081000	33.205	0.08	0.25	33.123399	33.21	33.123399	5756
1727994600	33.123399	-0.02	-0.07	33.145	33.145	33.0601	13267
1727908200	33.145	0.01	0.03	33.09	33.170699	33.09	3942
1727821800	33.1357	-0.07	-0.20	33.18	33.2699	33.0796	11062
1727735400	33.203	0.03	0.09	33.1743	33.203	33.119999	1602
1727476200	33.1743	-0.01	-0.03	33.1851	33.205	33.159999	7650
1727389800	33.1851	-0.03	-0.11	33.22	33.22	33.17	9127
1727303400	33.22	0.06	0.17	33.14	33.2264	33.1101	675082
1727217000	33.1634	0	0.00	33.162	33.2299	33.119999	262838
1727130600	33.162	0.02	0.07	33.139899	33.1999	33.100099	8106
1726871400	33.139899	0.01	0.03	33.1303	33.1599	33.080399	8296
1726785000	33.1303	0.11	0.34	33.0178	33.1303	33.0178	4318
1726698600	33.0178	0.03	0.08	32.99	33.03	32.93	7982
1726612200	32.99	-0.03	-0.09	33.0197	33.0799	32.96	15872
1726525800	33.0197	0.01	0.04	33.0064	33.022799	32.97	6389
1726266600	33.0064	0.07	0.22	32.93	33.0064	32.93	482
1726180200	32.9352	0.07	0.20	32.869999	32.9363	32.862499	1480
1726093800	32.869999	0.08	0.25	32.729999	32.869999	32.6	4227
1726007400	32.787999	0.06	0.20	32.7232	32.819899	32.67	2305
1725921000	32.7232	0.13	0.40	32.592399	32.74	32.592399	2694
1725661800	32.592399	-0.17	-0.51	32.7598	32.7598	32.5501	5087
1725575400	32.7598	-0.01	-0.02	32.7661	32.7661	32.7	16793
1725489000	32.7661	0.06	0.17	32.710099	32.7825	32.710099	22684
1725402600	32.710099	-0.25	-0.76	32.92	32.92	32.710099	1497
1725057000	32.96	0.07	0.20	32.8939	33.029899	32.8939	2868
1724970600	32.8939	0.01	0.04	32.88	32.939999	32.86	3388
1724884200	32.882199	-0.04	-0.13	32.9258	32.999899	32.81	11182
1724797800	32.9258	0.03	0.09	32.8953	32.9699	32.88	4879
1724711400	32.8953	-0.01	-0.02	32.9	32.9499	32.869999	1996

	Real-time Prices	Level 2
Dow Jones Indices
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Precious Metal

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

FT Vest US Equity Moderate Buffer ETF December (GDEC)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

BLACK FRIDAY

Save up to 65%* for Small Cap Pro

1 year 40%, 2 years 50% and *3 years 65%

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

FT Vest US Equity Moderate Buffer ETF December (GDEC) Historical

FT Vest US Equity Moderate Buffer ETF December (GDEC)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History