MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QDEC — FT Vest Growth-100 Buffer ETF - December
Cboe BZXFT Vest Growth-100 Buffer ETF - December
$37.20
+0.08(+0.22%)
- O
- 37.20
- H
- 37.26
- L
- 37.19
- V
- 6.71K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$37.20
Period Return+42.67%
Period High$37.26
Period Low$25.70
Avg Daily Volume55.8K
Total Trading Days365
QDEC — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $37.20 | $37.26 | $37.19 | $37.20 | +$0.08 | +0.22% | 6,709 | $37.21 | $37.19 $37.26 |
| Oct 5, 2026 | $37.08 | $37.13 | $37.08 | $37.12 | +$0.09 | +0.23% | 4,581 | $37.10 | $37.08 $37.13 |
| Oct 2, 2026 | $37.02 | $37.05 | $36.98 | $37.04 | +$0.15 | +0.39% | 8,366 | $37.01 | $36.98 $37.05 |
| Oct 1, 2026 | $36.89 | $36.90 | $36.80 | $36.89 | $-0.01 | -0.03% | 252,482 | $36.89 | $36.80 $36.90 |
| Sep 30, 2026 | $36.88 | $36.94 | $36.88 | $36.90 | +$0.10 | +0.27% | 5,349 | $36.91 | $36.88 $36.94 |
| Sep 29, 2026 | $36.80 | $36.86 | $36.77 | $36.80 | +$0.01 | +0.03% | 17,981 | $36.80 | $36.77 $36.86 |
| Sep 28, 2026 | $36.81 | $36.85 | $36.73 | $36.79 | $-0.08 | -0.22% | 5,241 | $36.80 | $36.73 $36.85 |
| Sep 25, 2026 | $36.89 | $36.91 | $36.77 | $36.87 | +$0.07 | +0.19% | 14,093 | $36.86 | $36.77 $36.91 |
| Sep 24, 2026 | $36.66 | $36.84 | $36.66 | $36.80 | $-0.04 | -0.11% | 19,425 | $36.78 | $36.66 $36.84 |
| Sep 23, 2026 | $36.86 | $36.86 | $36.77 | $36.84 | $-0.04 | -0.11% | 45,420 | $36.83 | $36.77 $36.86 |
| Sep 22, 2026 | $36.87 | $36.91 | $36.85 | $36.88 | +$0.08 | +0.22% | 52,271 | $36.88 | $36.85 $36.91 |
| Sep 21, 2026 | $36.65 | $36.81 | $36.65 | $36.80 | +$0.79 | +2.19% | 60,764 | $36.77 | $36.65 $36.81 |
| Sep 18, 2026 | $36.37 | $36.45 | $36.01 | $36.01 | $-0.36 | -0.99% | 823,165 | $36.19 | $36.01 $36.45 |
| Sep 17, 2026 | $36.31 | $36.38 | $36.31 | $36.37 | +$0.34 | +0.95% | 9,394 | $36.33 | $36.31 $36.38 |
| Sep 16, 2026 | $36.19 | $36.21 | $35.97 | $36.03 | $-0.01 | -0.02% | 9,773 | $36.16 | $35.97 $36.21 |
| Sep 15, 2026 | $36.06 | $36.08 | $36.02 | $36.04 | $-0.08 | -0.21% | 7,087 | $36.04 | $36.02 $36.08 |
| Sep 14, 2026 | $35.96 | $36.19 | $35.96 | $36.11 | $-0.12 | -0.33% | 11,172 | $36.05 | $35.96 $36.19 |
| Sep 11, 2026 | $36.26 | $36.28 | $36.23 | $36.23 | +$0.21 | +0.58% | 15,651 | $36.24 | $36.23 $36.28 |
| Sep 10, 2026 | $36.04 | $36.10 | $36.02 | $36.02 | $-0.18 | -0.50% | 11,544 | $36.06 | $36.02 $36.10 |
| Sep 9, 2026 | $36.22 | $36.23 | $36.16 | $36.20 | $-0.06 | -0.17% | 11,987 | $36.19 | $36.16 $36.23 |
| Sep 8, 2026 | $36.30 | $36.31 | $36.23 | $36.26 | $-0.04 | -0.10% | 18,108 | $36.27 | $36.23 $36.31 |
| Sep 4, 2026 | $36.34 | $36.34 | $36.25 | $36.30 | +$0.03 | +0.09% | 11,678 | $36.30 | $36.25 $36.34 |
| Sep 3, 2026 | $36.13 | $36.27 | $36.13 | $36.27 | +$0.18 | +0.50% | 1,192 | $36.22 | $36.13 $36.27 |
| Sep 2, 2026 | $36.04 | $36.09 | $36.04 | $36.09 | +$0.06 | +0.16% | 7,316 | $36.06 | $36.04 $36.09 |
| Sep 1, 2026 | $35.97 | $36.12 | $35.97 | $36.03 | $-0.19 | -0.53% | 5,304 | $36.02 | $35.97 $36.12 |
| Aug 31, 2026 | $36.12 | $36.23 | $36.12 | $36.22 | +$0.07 | +0.19% | 13,506 | $36.18 | $36.12 $36.23 |
| Aug 28, 2026 | $36.18 | $36.25 | $36.12 | $36.15 | $-0.07 | -0.19% | 6,300 | $36.16 | $36.12 $36.25 |
| Aug 27, 2026 | $36.13 | $36.22 | $36.12 | $36.22 | +$0.21 | +0.60% | 23,985 | $36.18 | $36.12 $36.22 |
| Aug 26, 2026 | $35.87 | $36.03 | $35.87 | $36.01 | +$0.04 | +0.10% | 135,119 | $35.95 | $35.87 $36.03 |
| Aug 25, 2026 | $35.96 | $35.98 | $35.92 | $35.97 | +$0.10 | +0.28% | 9,764 | $35.94 | $35.92 $35.98 |