Skip to main content

FT Growth-100 Buffer ETF December (NY: QDEC )

26.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2024 26.79 26.79 26.63 26.70 15,473 +0.08(+0.30%)
Sep 25, 2024 26.63 26.73 26.62 26.62 24,850 +0.00(+0.00%)
Sep 24, 2024 26.58 26.65 26.56 26.62 16,554 +0.04(+0.15%)
Sep 23, 2024 26.55 26.61 26.54 26.58 26,330 +0.07(+0.26%)
Sep 20, 2024 26.49 26.55 26.41 26.51 23,167 -0.07(-0.26%)
Sep 19, 2024 26.53 26.58 26.51 26.58 13,764 +0.36(+1.37%)
Sep 18, 2024 26.28 26.37 26.20 26.22 16,263 -0.04(-0.17%)
Sep 17, 2024 26.29 26.33 26.21 26.26 6,538 +0.03(+0.13%)
Sep 16, 2024 26.25 26.31 26.16 26.23 17,479 -0.05(-0.19%)
Sep 13, 2024 26.23 26.31 26.22 26.28 39,223 +0.10(+0.38%)
Sep 12, 2024 26.05 26.20 26.05 26.18 15,129 +0.10(+0.38%)
Sep 11, 2024 25.80 26.10 25.62 26.08 25,469 +0.29(+1.12%)
Sep 10, 2024 25.71 25.80 25.62 25.79 15,789 +0.12(+0.47%)
Sep 09, 2024 25.66 25.69 25.54 25.67 19,362 +0.15(+0.59%)
Sep 06, 2024 25.84 25.84 25.49 25.52 7,285 -0.33(-1.28%)
Sep 05, 2024 25.87 25.99 25.77 25.85 17,190 +0.00(+0.00%)
Sep 04, 2024 25.84 25.95 25.83 25.85 42,864 -0.01(-0.04%)
Sep 03, 2024 26.16 26.16 25.84 25.86 16,649 -0.43(-1.64%)
Aug 30, 2024 26.26 26.30 26.19 26.29 4,917 +0.13(+0.50%)
Aug 29, 2024 26.24 26.32 26.13 26.16 22,915 +0.06(+0.23%)
Aug 28, 2024 26.23 26.23 26.02 26.10 34,391 -0.14(-0.53%)
Aug 27, 2024 26.17 26.32 26.17 26.24 55,373 +0.05(+0.19%)
Aug 26, 2024 26.25 26.25 26.16 26.19 58,166 -0.13(-0.48%)
Aug 23, 2024 26.24 26.34 26.21 26.32 16,138 +0.16(+0.59%)
Aug 22, 2024 26.38 26.38 26.12 26.16 17,985 -0.18(-0.69%)
Aug 21, 2024 26.31 26.34 26.26 26.34 4,713 +0.03(+0.12%)
Aug 20, 2024 26.33 26.33 26.24 26.31 18,438 -0.01(-0.02%)
Aug 19, 2024 26.16 26.32 26.16 26.32 17,450 +0.16(+0.59%)
Aug 16, 2024 26.08 26.23 26.08 26.16 77,892 -0.00(-0.00%)
Aug 15, 2024 26.09 26.17 26.09 26.16 12,269 +0.31(+1.20%)
Aug 14, 2024 25.82 25.92 25.71 25.85 25,609 +0.06(+0.23%)
Aug 13, 2024 25.59 25.82 25.59 25.79 22,295 +0.31(+1.24%)
Aug 12, 2024 25.39 25.60 25.39 25.48 7,408 +0.03(+0.10%)
Aug 09, 2024 25.40 25.50 25.26 25.45 113,095 +0.14(+0.55%)
Aug 08, 2024 25.10 25.34 25.04 25.31 21,727 +0.42(+1.69%)
Aug 07, 2024 25.25 25.35 24.89 24.89 12,148 -0.20(-0.78%)
Aug 06, 2024 24.90 25.34 24.89 25.09 100,241 +0.32(+1.28%)
Aug 05, 2024 24.11 25.13 24.11 24.77 296,161 -0.52(-2.06%)
Aug 02, 2024 25.42 25.42 25.18 25.29 10,400 -0.35(-1.37%)
Aug 01, 2024 26.03 26.04 25.56 25.64 20,290 -0.34(-1.31%)
Jul 31, 2024 25.89 26.01 25.89 25.98 74,038 +0.37(+1.46%)
Jul 30, 2024 25.83 25.83 25.54 25.61 8,419 -0.19(-0.73%)
Jul 29, 2024 25.84 25.86 25.72 25.80 82,387 +0.05(+0.20%)
Jul 26, 2024 25.72 25.82 25.65 25.74 302,947 +0.13(+0.52%)
Jul 25, 2024 25.72 25.86 25.61 25.61 15,328 -0.12(-0.48%)
Jul 24, 2024 25.94 25.95 25.68 25.73 17,565 -0.39(-1.48%)
Jul 23, 2024 26.15 26.22 26.12 26.12 21,326 -0.05(-0.20%)
Jul 22, 2024 26.14 26.21 26.10 26.17 34,808 +0.17(+0.65%)
Jul 19, 2024 26.05 26.06 25.97 26.00 11,486 -0.07(-0.26%)
Jul 18, 2024 26.16 26.20 26.02 26.07 22,800 -0.08(-0.29%)
Jul 17, 2024 26.24 26.24 26.10 26.15 19,429 -0.23(-0.89%)
Jul 16, 2024 26.32 26.41 26.31 26.38 9,076 +0.04(+0.14%)
Jul 15, 2024 26.43 26.45 26.32 26.34 40,232 -0.02(-0.06%)
Jul 12, 2024 26.34 26.42 26.33 26.36 13,227 +0.07(+0.25%)
Jul 11, 2024 26.37 26.40 26.28 26.30 31,150 -0.15(-0.57%)
Jul 10, 2024 26.40 26.48 26.37 26.45 16,616 +0.07(+0.28%)
Jul 09, 2024 26.39 26.44 26.35 26.37 50,143 -0.00(-0.01%)
Jul 08, 2024 26.35 26.37 26.32 26.37 242,976 +0.03(+0.13%)
Jul 05, 2024 26.32 26.34 26.28 26.34 26,382 +0.08(+0.32%)
Jul 03, 2024 26.19 26.26 26.19 26.26 17,050 +0.06(+0.21%)
Jul 02, 2024 26.14 26.20 26.13 26.20 7,850 +0.05(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.