MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TDEC — FT Vest Emerging Markets Buffer ETF - December
Cboe BZXFT Vest Emerging Markets Buffer ETF - December
$27.50
-0.05(-0.20%)
- O
- 27.49
- H
- 27.50
- L
- 27.49
- V
- 731.4
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$27.50
Period Return+34.32%
Period High$27.61
Period Low$20.44
Avg Daily Volume7.9K
Total Trading Days365
TDEC — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $27.49 | $27.50 | $27.49 | $27.50 | $-0.05 | -0.20% | 731 | $27.49 | $27.49 $27.50 |
| Oct 6, 2026 | $27.60 | $27.61 | $27.55 | $27.55 | $-0.00 | -0.01% | 6,446 | $27.58 | $27.55 $27.61 |
| Oct 5, 2026 | $27.54 | $27.55 | $27.54 | $27.55 | +$0.14 | +0.50% | 2,564 | $27.54 | $27.54 $27.55 |
| Oct 2, 2026 | $27.41 | $27.41 | $27.41 | $27.41 | +$0.10 | +0.36% | 125 | $27.37 | $27.41 $27.41 |
| Oct 1, 2026 | $27.26 | $27.37 | $27.26 | $27.32 | +$0.04 | +0.15% | 904 | $27.31 | $27.26 $27.37 |
| Sep 30, 2026 | $27.32 | $27.33 | $27.23 | $27.28 | $-0.07 | -0.25% | 7,870 | $27.30 | $27.23 $27.33 |
| Sep 29, 2026 | $27.28 | $27.35 | $27.28 | $27.35 | +$0.04 | +0.16% | 349 | $27.28 | $27.28 $27.35 |
| Sep 28, 2026 | $27.30 | $27.35 | $27.30 | $27.30 | $-0.08 | -0.30% | 1,038 | $27.32 | $27.30 $27.35 |
| Sep 25, 2026 | $27.43 | $27.43 | $27.38 | $27.38 | +$0.11 | +0.38% | 554 | $27.43 | $27.38 $27.43 |
| Sep 24, 2026 | $27.31 | $27.31 | $27.21 | $27.28 | $-0.09 | -0.33% | 2,679 | $27.27 | $27.21 $27.31 |
| Sep 23, 2026 | $27.36 | $27.37 | $27.31 | $27.37 | $-0.10 | -0.35% | 925 | $27.34 | $27.31 $27.37 |
| Sep 22, 2026 | $27.46 | $27.47 | $27.41 | $27.47 | +$0.08 | +0.31% | 1,386 | $27.44 | $27.41 $27.47 |
| Sep 21, 2026 | $27.38 | $27.38 | $27.38 | $27.38 | +$0.15 | +0.54% | 560 | $27.38 | $27.38 $27.38 |
| Sep 18, 2026 | $27.09 | $27.23 | $27.09 | $27.23 | +$0.04 | +0.15% | 357 | $27.12 | $27.09 $27.23 |
| Sep 17, 2026 | $27.16 | $27.21 | $27.16 | $27.19 | +$0.22 | +0.80% | 821 | $27.17 | $27.16 $27.21 |
| Sep 16, 2026 | $26.93 | $26.98 | $26.93 | $26.98 | $-0.01 | -0.05% | 188 | $26.95 | $26.93 $26.98 |
| Sep 15, 2026 | $26.94 | $26.99 | $26.94 | $26.99 | $-0.04 | -0.14% | 1,476 | $26.96 | $26.94 $26.99 |
| Sep 14, 2026 | $27.09 | $27.09 | $27.03 | $27.03 | $-0.25 | -0.92% | 235 | $27.05 | $27.03 $27.09 |
| Sep 11, 2026 | $27.28 | $27.28 | $27.28 | $27.28 | +$0.15 | +0.56% | 476 | $27.27 | $27.28 $27.28 |
| Sep 10, 2026 | $27.13 | $27.13 | $27.13 | $27.13 | $-0.19 | -0.70% | 273 | $27.15 | $27.13 $27.13 |
| Sep 9, 2026 | $27.29 | $27.35 | $27.26 | $27.32 | $-0.02 | -0.07% | 4,402 | $27.33 | $27.26 $27.35 |
| Sep 8, 2026 | $27.33 | $27.34 | $27.33 | $27.34 | $-0.02 | -0.06% | 280 | $27.33 | $27.33 $27.34 |
| Sep 4, 2026 | $27.40 | $27.40 | $27.35 | $27.35 | +$0.09 | +0.31% | 628 | $27.41 | $27.35 $27.40 |
| Sep 3, 2026 | $27.24 | $27.27 | $27.24 | $27.27 | +$0.06 | +0.23% | 457 | $27.25 | $27.24 $27.27 |
| Sep 2, 2026 | $27.21 | $27.21 | $27.21 | $27.21 | +$0.09 | +0.33% | 18 | $27.17 | $27.21 $27.21 |
| Sep 1, 2026 | $27.12 | $27.12 | $27.12 | $27.12 | +$0.00 | +0.00% | 35 | $27.16 | $27.12 $27.12 |
| Aug 31, 2026 | $27.13 | $27.13 | $27.11 | $27.11 | +$0.01 | +0.04% | 4,097 | $27.13 | $27.11 $27.13 |
| Aug 28, 2026 | $27.10 | $27.10 | $27.10 | $27.10 | $-0.04 | -0.15% | 19 | $27.17 | $27.10 $27.10 |
| Aug 27, 2026 | $27.10 | $27.15 | $27.09 | $27.15 | +$0.08 | +0.29% | 461 | $27.10 | $27.09 $27.15 |
| Aug 26, 2026 | $27.06 | $27.07 | $27.06 | $27.07 | +$0.05 | +0.18% | 182 | $27.06 | $27.06 $27.07 |