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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.16	-0.489446313857	32.69	32.74	32.5	68026	32.6066102	SP
4	0.19	0.587507730365	32.34	32.74	32.3301	73575	32.49991261	SP
12	1.17	3.73086734694	31.36	32.74	31.16	40758	32.30378297	SP
26	1.93	6.30718954248	30.6	32.74	30.5	38807	31.64345343	SP
52	2.42	8.03719694454	30.11	32.74	29.961	68881	30.8795646	SP
156	2.42	8.03719694454	30.11	32.74	29.961	68881	30.8795646	SP
260	2.42	8.03719694454	30.11	32.74	29.961	68881	30.8795646	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721428200	32.53	-0.08	-0.25	32.61	32.61	32.5	44389
1721341800	32.61	-0.05	-0.15	32.64	32.659999	32.54	259897
1721255400	32.659999	-0.07	-0.21	32.61	32.689999	32.61	9611
1721169000	32.729999	0.06	0.18	32.689999	32.729999	32.68	5713
1721082600	32.67	-0.02	-0.06	32.689999	32.74	32.65	20593
1720823400	32.689999	0.05	0.15	32.64	32.729999	32.634999	17502
1720737000	32.64	-0.01	-0.02	32.6468	32.665	32.59	6227
1720650600	32.6468	0.05	0.15	32.5993	32.6468	32.5993	10275
1720564200	32.5993	-0	-0.00	32.5995	32.6211	32.5801	2894
1720477800	32.5995	0.01	0.03	32.58	32.5995	32.575	4328
1720218600	32.59	0.06	0.19	32.529	32.59	32.529	1170
1720040640	32.529	-0.02	-0.06	32.549999	32.549999	32.509999	4378
1719959400	32.549999	0.09	0.28	32.409999	32.549999	32.409999	46670
1719873000	32.4576	0.04	0.12	32.429299	32.459899	32.4001	898779
1719613800	32.4172	0	0.00	32.4172	32.4172	32.4172	0
1719527400	32.4172	-0	-0.01	32.421799	32.4299	32.39	11785
1719441000	32.421799	-0.01	-0.03	32.43	32.43	32.3601	14980
1719354600	32.43	0.08	0.26	32.3461	32.43	32.34	7772
1719268200	32.3461	-0.02	-0.05	32.34	32.42	32.3301	28569
1719009000	32.362699	0.01	0.03	32.351999	32.362699	32.32	34036
1718922600	32.351999	-0.04	-0.12	32.3896	32.42	32.320099	20956
1718749800	32.3896	0.03	0.09	32.35	32.4073	32.35	6374
1718663400	32.3598	0.06	0.19	32.2999	32.3598	32.27	10227
1718404200	32.2999	-0.01	-0.04	32.3134	32.32	32.259999	4557
1718317800	32.3134	0.01	0.02	32.307	32.34	32.255	6870
1718231400	32.307	0.11	0.34	32.198	32.34	32.198	33073
1718145000	32.198	0.03	0.08	32.171799	32.21	32.121	12788
1718058600	32.171799	0.02	0.07	32.150199	32.18	32.11	5274
1717799400	32.150199	0.01	0.02	32.144799	32.189999	32.1	79701
1717713000	32.144799	0	0.01	32.14	32.18	32.1	68612
1717626600	32.14	0.11	0.35	32.0289	32.159999	32.0289	11928
1717540200	32.0289	-0.02	-0.07	32.049999	32.069899	31.9401	97428
1717453800	32.049999	0.05	0.16	31.9997	32.049999	31.9	30336
1717194600	31.9997	0.11	0.35	31.9	31.9997	31.8	12729
1717108200	31.8883	-0.06	-0.18	31.98	31.98	31.8883	20616
1717021800	31.9446	-0.07	-0.21	32.0122	32.0122	31.92	23259
1716935400	32.0122	-0	-0.01	32.0156	32.07	31.9965	4368
1716589800	32.0156	0.12	0.36	32.009999	32.0499	31.97	20677
1716503400	31.9	-0.09	-0.27	32.03	32.04	31.891	22869
1716417000	31.9856	-0.03	-0.11	32.08	32.08	31.95	48499
1716330600	32.019799	0.02	0.06	32	32.019799	31.9885	5141
1716244200	32	0.03	0.09	32.049999	32.049999	31.77	175971
1715985000	31.9711	0.02	0.07	31.9487	31.98	31.93	29864
1715898600	31.9487	0.01	0.03	31.94	32	31.93	8365
1715812200	31.94	0.12	0.38	31.8192	31.97	31.8192	12767
1715725800	31.8192	0.08	0.25	31.7414	31.82	31.7302	26347
1715639400	31.7414	-0.02	-0.05	31.758	31.7999	31.7206	3791
1715380200	31.758	0.07	0.21	31.69	31.77	31.69	3241
1715293800	31.69	0.03	0.09	31.62	31.69	31.62	5030
1715207400	31.6602	0.02	0.05	31.6448	31.6602	31.61	5604
1715121000	31.6448	0.04	0.14	31.6001	31.68	31.6001	7198
1715034600	31.6001	0.11	0.36	31.58	31.61	31.54	6687
1714775400	31.4852	0.17	0.53	31.46	31.52	31.39	6366
1714689000	31.32	0.11	0.35	31.21	31.32	31.2	36683
1714602600	31.21	-0.08	-0.25	31.26	31.28	31.16	6063
1714516200	31.2891	-0.15	-0.48	31.44	31.44	31.251	5590
1714429800	31.44	0.08	0.26	31.36	31.46	31.36	6278
1714170600	31.36	0.16	0.51	31.3	31.4	31.3	3805
1714084200	31.2	-0.09	-0.29	31.2	31.2699	31.07	10377
1713997800	31.29	0.02	0.07	31.2669	31.33	31.2533	18901
1713911400	31.2669	0.18	0.57	31.09	31.3	31.09	193837
1713825000	31.09	0.11	0.36	31	31.18	31	41375

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

FT Vest US Equity Moderate Buffer ETF December (GDEC)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

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)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History