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%
GDEC — FT Vest U.S. Equity Moderate Buffer ETF - December
Cboe BZXFT Vest U.S. Equity Moderate Buffer ETF - December
$40.94
+0.16(+0.39%)
- O
- 40.95
- H
- 40.96
- L
- 40.89
- V
- 9.23K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$40.94
Period Return+27.82%
Period High$40.96
Period Low$31.83
Avg Daily Volume64.2K
Total Trading Days365
GDEC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $40.95 | $40.96 | $40.89 | $40.94 | +$0.16 | +0.39% | 9,225 | $40.92 | $40.89 $40.96 |
| Oct 1, 2026 | $40.82 | $40.82 | $40.71 | $40.78 | $-0.02 | -0.04% | 260,531 | $40.81 | $40.71 $40.82 |
| Sep 30, 2026 | $40.87 | $40.88 | $40.80 | $40.80 | $-0.02 | -0.04% | 7,108 | $40.87 | $40.80 $40.88 |
| Sep 29, 2026 | $40.83 | $40.83 | $40.79 | $40.81 | $-0.01 | -0.02% | 6,236 | $40.82 | $40.79 $40.83 |
| Sep 28, 2026 | $40.91 | $40.91 | $40.79 | $40.82 | $-0.09 | -0.21% | 25,243 | $40.79 | $40.79 $40.91 |
| Sep 25, 2026 | $40.86 | $40.92 | $40.84 | $40.91 | +$0.08 | +0.20% | 387,812 | $40.86 | $40.84 $40.92 |
| Sep 24, 2026 | $40.78 | $40.83 | $40.73 | $40.82 | $-0.02 | -0.04% | 257,345 | $40.73 | $40.73 $40.83 |
| Sep 23, 2026 | $40.80 | $40.89 | $40.80 | $40.84 | $-0.09 | -0.22% | 3,384 | $40.82 | $40.80 $40.89 |
| Sep 22, 2026 | $40.87 | $40.96 | $40.87 | $40.93 | +$0.04 | +0.10% | 9,212 | $40.91 | $40.87 $40.96 |
| Sep 21, 2026 | $40.85 | $40.90 | $40.81 | $40.89 | +$0.19 | +0.46% | 6,504 | $40.87 | $40.81 $40.90 |
| Sep 18, 2026 | $40.72 | $40.72 | $40.61 | $40.70 | +$0.04 | +0.10% | 12,288 | $40.64 | $40.61 $40.72 |
| Sep 17, 2026 | $40.72 | $40.72 | $40.62 | $40.66 | +$0.22 | +0.54% | 48,588 | $40.65 | $40.62 $40.72 |
| Sep 16, 2026 | $40.60 | $40.61 | $40.39 | $40.44 | $-0.10 | -0.25% | 3,126 | $40.53 | $40.39 $40.61 |
| Sep 15, 2026 | $40.75 | $40.75 | $40.51 | $40.54 | $-0.07 | -0.17% | 2,644 | $40.57 | $40.51 $40.75 |
| Sep 14, 2026 | $40.58 | $40.63 | $40.56 | $40.61 | $-0.07 | -0.17% | 11,768 | $40.61 | $40.56 $40.63 |
| Sep 11, 2026 | $40.70 | $40.71 | $40.64 | $40.68 | +$0.17 | +0.42% | 9,150 | $40.66 | $40.64 $40.71 |
| Sep 10, 2026 | $40.56 | $40.56 | $40.47 | $40.51 | $-0.07 | -0.17% | 10,824 | $40.51 | $40.47 $40.56 |
| Sep 9, 2026 | $40.59 | $40.65 | $40.58 | $40.58 | $-0.06 | -0.15% | 6,126 | $40.60 | $40.58 $40.65 |
| Sep 8, 2026 | $40.71 | $40.71 | $40.64 | $40.64 | $-0.06 | -0.15% | 45,766 | $40.66 | $40.64 $40.71 |
| Sep 4, 2026 | $40.92 | $40.92 | $40.70 | $40.70 | $-0.04 | -0.10% | 49,033 | $40.71 | $40.70 $40.92 |
| Sep 3, 2026 | $40.81 | $40.81 | $40.68 | $40.74 | +$0.10 | +0.25% | 22,513 | $40.74 | $40.68 $40.81 |
| Sep 2, 2026 | $40.48 | $40.64 | $40.48 | $40.64 | +$0.10 | +0.26% | 15,643 | $40.58 | $40.48 $40.64 |
| Sep 1, 2026 | $40.56 | $40.59 | $40.49 | $40.54 | $-0.10 | -0.23% | 6,464 | $40.52 | $40.49 $40.59 |
| Aug 31, 2026 | $40.59 | $40.65 | $40.59 | $40.63 | $-0.04 | -0.11% | 9,296 | $40.62 | $40.59 $40.65 |
| Aug 28, 2026 | $40.69 | $40.73 | $40.63 | $40.67 | +$0.02 | +0.05% | 4,354 | $40.67 | $40.63 $40.73 |
| Aug 27, 2026 | $40.49 | $40.68 | $40.49 | $40.66 | +$0.10 | +0.23% | 6,197 | $40.63 | $40.49 $40.68 |
| Aug 26, 2026 | $40.60 | $40.62 | $40.52 | $40.56 | +$0.01 | +0.02% | 14,582 | $40.54 | $40.52 $40.62 |
| Aug 25, 2026 | $40.49 | $40.60 | $40.49 | $40.55 | +$0.03 | +0.07% | 20,974 | $40.53 | $40.49 $40.60 |
| Aug 24, 2026 | $40.51 | $40.55 | $40.48 | $40.52 | +$0.00 | +0.00% | 7,989 | $40.51 | $40.48 $40.55 |
| Aug 21, 2026 | $40.58 | $40.58 | $40.50 | $40.52 | +$0.06 | +0.15% | 331,027 | $40.52 | $40.50 $40.58 |