MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
YDEC — FT Vest International Equity Moderate Buffer ETF - December
Cboe BZXFT Vest International Equity Moderate Buffer ETF - December
$27.65
-0.09(-0.31%)
- O
- 27.74
- H
- 27.74
- L
- 27.56
- V
- 4.68K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$27.65
Period Return+14.5%
Period High$28.40
Period Low$24.05
Avg Daily Volume17.9K
Total Trading Days365
YDEC — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $27.74 | $27.74 | $27.56 | $27.65 | $-0.09 | -0.31% | 4,676 | $27.63 | $27.56 $27.74 |
| Oct 7, 2026 | $27.69 | $27.77 | $27.69 | $27.73 | $-0.20 | -0.72% | 1,571 | $27.72 | $27.69 $27.77 |
| Oct 6, 2026 | $28.06 | $28.06 | $27.93 | $27.93 | +$0.02 | +0.06% | 8,342 | $27.96 | $27.93 $28.06 |
| Oct 5, 2026 | $27.93 | $27.93 | $27.82 | $27.91 | $-0.02 | -0.06% | 4,483 | $27.87 | $27.82 $27.93 |
| Oct 2, 2026 | $27.92 | $27.98 | $27.81 | $27.93 | +$0.27 | +0.98% | 8,244 | $27.88 | $27.81 $27.98 |
| Oct 1, 2026 | $27.72 | $27.75 | $27.61 | $27.66 | $-0.19 | -0.68% | 60,497 | $27.65 | $27.61 $27.75 |
| Sep 30, 2026 | $27.98 | $27.98 | $27.85 | $27.85 | $-0.09 | -0.32% | 10,082 | $27.91 | $27.85 $27.98 |
| Sep 29, 2026 | $28.06 | $28.06 | $27.88 | $27.94 | $-0.13 | -0.47% | 1,651 | $27.95 | $27.88 $28.06 |
| Sep 28, 2026 | $28.13 | $28.13 | $27.97 | $28.07 | $-0.06 | -0.21% | 7,740 | $28.03 | $27.97 $28.13 |
| Sep 25, 2026 | $28.05 | $28.13 | $28.05 | $28.13 | +$0.16 | +0.56% | 3,075 | $28.12 | $28.05 $28.13 |
| Sep 24, 2026 | $27.92 | $27.98 | $27.87 | $27.98 | $-0.01 | -0.05% | 1,713 | $27.94 | $27.87 $27.98 |
| Sep 23, 2026 | $28.17 | $28.17 | $27.99 | $27.99 | $-0.27 | -0.95% | 5,479 | $28.06 | $27.99 $28.17 |
| Sep 22, 2026 | $28.32 | $28.32 | $28.17 | $28.26 | +$0.05 | +0.17% | 8,164 | $28.20 | $28.17 $28.32 |
| Sep 21, 2026 | $28.28 | $28.28 | $28.12 | $28.21 | +$0.15 | +0.54% | 3,403 | $28.18 | $28.12 $28.28 |
| Sep 18, 2026 | $28.15 | $28.15 | $27.96 | $28.06 | $-0.12 | -0.41% | 5,890 | $28.00 | $27.96 $28.15 |
| Sep 17, 2026 | $28.10 | $28.23 | $28.10 | $28.18 | +$0.16 | +0.57% | 13,466 | $28.14 | $28.10 $28.23 |
| Sep 16, 2026 | $28.08 | $28.16 | $27.89 | $28.02 | $-0.10 | -0.34% | 10,849 | $28.06 | $27.89 $28.16 |
| Sep 15, 2026 | $28.19 | $28.19 | $28.01 | $28.11 | $-0.03 | -0.12% | 24,185 | $28.08 | $28.01 $28.19 |
| Sep 14, 2026 | $28.04 | $28.15 | $28.04 | $28.14 | $-0.04 | -0.13% | 15,502 | $28.12 | $28.04 $28.15 |
| Sep 11, 2026 | $28.33 | $28.33 | $28.18 | $28.18 | +$0.06 | +0.21% | 6,914 | $28.21 | $28.18 $28.33 |
| Sep 10, 2026 | $28.22 | $28.22 | $28.03 | $28.12 | $-0.03 | -0.11% | 12,572 | $28.07 | $28.03 $28.22 |
| Sep 9, 2026 | $28.35 | $28.35 | $28.15 | $28.15 | $-0.16 | -0.57% | 3,848 | $28.21 | $28.15 $28.35 |
| Sep 8, 2026 | $28.31 | $28.37 | $28.31 | $28.31 | $-0.06 | -0.22% | 1,105 | $28.35 | $28.31 $28.37 |
| Sep 4, 2026 | $28.33 | $28.40 | $28.33 | $28.37 | $-0.01 | -0.03% | 5,541 | $28.39 | $28.33 $28.40 |
| Sep 3, 2026 | $28.39 | $28.39 | $28.36 | $28.38 | +$0.17 | +0.58% | 1,045 | $28.36 | $28.36 $28.39 |
| Sep 2, 2026 | $28.09 | $28.22 | $28.09 | $28.22 | +$0.06 | +0.21% | 18,500 | $28.18 | $28.09 $28.22 |
| Sep 1, 2026 | $28.17 | $28.23 | $28.12 | $28.16 | $-0.11 | -0.37% | 3,650 | $28.18 | $28.12 $28.23 |
| Aug 31, 2026 | $28.24 | $28.27 | $28.21 | $28.26 | +$0.01 | +0.02% | 4,730 | $28.24 | $28.21 $28.27 |
| Aug 28, 2026 | $28.27 | $28.31 | $28.22 | $28.26 | $-0.02 | -0.07% | 3,383 | $28.26 | $28.22 $28.31 |
| Aug 27, 2026 | $28.35 | $28.35 | $28.23 | $28.27 | $-0.01 | -0.04% | 15,261 | $28.25 | $28.23 $28.35 |