MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FDEC — FT Vest U.S. Equity Buffer ETF - December
Cboe BZXFT Vest U.S. Equity Buffer ETF - December
$56.20
+0.19(+0.33%)
- O
- 56.18
- H
- 56.30
- L
- 56.15
- V
- 12.92K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$56.20
Period Return+34.77%
Period High$56.30
Period Low$41.44
Avg Daily Volume41.5K
Total Trading Days365
FDEC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $56.18 | $56.30 | $56.15 | $56.20 | +$0.19 | +0.33% | 12,923 | $56.18 | $56.15 $56.30 |
| Oct 1, 2026 | $56.16 | $56.16 | $55.82 | $56.01 | $-0.02 | -0.03% | 6,761 | $55.95 | $55.82 $56.16 |
| Sep 30, 2026 | $56.18 | $56.18 | $56.03 | $56.03 | +$0.03 | +0.05% | 9,852 | $56.11 | $56.03 $56.18 |
| Sep 29, 2026 | $56.02 | $56.06 | $55.89 | $56.00 | +$0.05 | +0.09% | 9,160 | $55.94 | $55.89 $56.06 |
| Sep 28, 2026 | $56.19 | $56.19 | $55.93 | $55.95 | $-0.26 | -0.46% | 11,535 | $56.06 | $55.93 $56.19 |
| Sep 25, 2026 | $56.17 | $56.22 | $56.05 | $56.21 | +$0.19 | +0.33% | 27,714 | $56.15 | $56.05 $56.22 |
| Sep 24, 2026 | $56.06 | $56.10 | $55.89 | $56.03 | +$0.01 | +0.01% | 22,535 | $56.02 | $55.89 $56.10 |
| Sep 23, 2026 | $56.04 | $56.23 | $56.02 | $56.02 | $-0.21 | -0.38% | 8,323 | $56.08 | $56.02 $56.23 |
| Sep 22, 2026 | $56.17 | $56.29 | $56.17 | $56.23 | +$0.01 | +0.03% | 4,851 | $56.21 | $56.17 $56.29 |
| Sep 21, 2026 | $55.89 | $56.25 | $55.89 | $56.22 | +$0.43 | +0.77% | 25,204 | $56.11 | $55.89 $56.25 |
| Sep 18, 2026 | $55.73 | $55.79 | $55.62 | $55.79 | +$0.06 | +0.11% | 17,696 | $55.80 | $55.62 $55.79 |
| Sep 17, 2026 | $55.83 | $55.83 | $55.65 | $55.73 | +$0.37 | +0.66% | 32,108 | $55.71 | $55.65 $55.83 |
| Sep 16, 2026 | $55.67 | $55.67 | $55.24 | $55.36 | $-0.12 | -0.21% | 15,885 | $55.55 | $55.24 $55.67 |
| Sep 15, 2026 | $55.54 | $55.60 | $55.46 | $55.48 | $-0.19 | -0.34% | 12,890 | $55.51 | $55.46 $55.60 |
| Sep 14, 2026 | $55.57 | $55.74 | $55.57 | $55.67 | $-0.11 | -0.20% | 6,978 | $55.67 | $55.57 $55.74 |
| Sep 11, 2026 | $55.72 | $55.81 | $55.71 | $55.78 | +$0.35 | +0.63% | 9,886 | $55.77 | $55.71 $55.81 |
| Sep 10, 2026 | $55.63 | $55.63 | $55.39 | $55.43 | $-0.24 | -0.43% | 16,344 | $55.46 | $55.39 $55.63 |
| Sep 9, 2026 | $55.77 | $55.77 | $55.59 | $55.67 | $-0.12 | -0.21% | 18,941 | $55.64 | $55.59 $55.77 |
| Sep 8, 2026 | $55.84 | $55.90 | $55.74 | $55.79 | $-0.14 | -0.24% | 26,080 | $55.82 | $55.74 $55.90 |
| Sep 4, 2026 | $56.19 | $56.19 | $55.86 | $55.92 | $-0.06 | -0.11% | 6,137 | $55.93 | $55.86 $56.19 |
| Sep 3, 2026 | $55.81 | $56.03 | $55.81 | $55.99 | +$0.24 | +0.43% | 9,537 | $55.97 | $55.81 $56.03 |
| Sep 2, 2026 | $55.59 | $55.77 | $55.59 | $55.75 | +$0.19 | +0.34% | 10,190 | $55.72 | $55.59 $55.77 |
| Sep 1, 2026 | $55.67 | $55.69 | $55.51 | $55.55 | $-0.30 | -0.53% | 16,275 | $55.61 | $55.51 $55.69 |
| Aug 31, 2026 | $55.70 | $55.85 | $55.68 | $55.85 | +$0.05 | +0.09% | 6,816 | $55.75 | $55.68 $55.85 |
| Aug 28, 2026 | $55.79 | $55.97 | $55.76 | $55.80 | $-0.05 | -0.09% | 15,141 | $55.85 | $55.76 $55.97 |
| Aug 27, 2026 | $55.80 | $55.86 | $55.73 | $55.85 | +$0.24 | +0.43% | 12,898 | $55.80 | $55.73 $55.86 |
| Aug 26, 2026 | $55.54 | $55.67 | $55.54 | $55.61 | +$0.00 | +0.00% | 1,115,756 | $55.61 | $55.54 $55.67 |
| Aug 25, 2026 | $55.74 | $55.74 | $55.55 | $55.61 | +$0.03 | +0.05% | 25,278 | $55.58 | $55.55 $55.74 |
| Aug 24, 2026 | $55.67 | $55.67 | $55.49 | $55.58 | $-0.02 | -0.04% | 38,102 | $55.54 | $55.49 $55.67 |
| Aug 21, 2026 | $55.58 | $55.66 | $55.55 | $55.60 | +$0.13 | +0.23% | 30,638 | $55.60 | $55.55 $55.66 |