First Trust Exchange - Traded Fund VIII - FT Cboe Vest Growth-100 Buffer ETF - December (QDEC) Historical Stock Data
27.34 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QDEC is up 0.07% a day on average. There have been 16 days where First Trust Exchange - Traded Fund VIII - FT Cboe Vest Growth-100 Buffer ETF - December closed green and 14 days where QDEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 27.36 | 27.34 | ↓$0.02 (-0.09%) | 27.26 | 27.36 | 20.76K |
| 2024-11-19 | 27.22 | 27.35 | ↑$0.13 (0.48%) | 27.22 | 27.39 | 7.13K |
| 2024-11-18 | 27.30 | 27.29 | ↓$0.01 (-0.04%) | 27.25 | 27.36 | 26.68K |
| 2024-11-15 | 27.32 | 27.26 | ↓$0.06 (-0.20%) | 27.19 | 27.35 | 23.64K |
| 2024-11-14 | 27.38 | 27.41 | ↑$0.03 (0.11%) | 27.38 | 27.44 | 5.79K |
| 2024-11-13 | 27.37 | 27.42 | ↑$0.05 (0.18%) | 27.37 | 27.46 | 26.44K |
| 2024-11-12 | 27.38 | 27.37 | ↓$0.01 (-0.03%) | 27.37 | 27.42 | 20.19K |
| 2024-11-11 | 27.35 | 27.41 | ↑$0.06 (0.24%) | 27.35 | 27.46 | 9.40K |
| 2024-11-08 | 27.36 | 27.41 | ↑$0.05 (0.18%) | 27.36 | 27.46 | 20.47K |
| 2024-11-07 | 27.32 | 27.35 | ↑$0.03 (0.11%) | 27.30 | 27.40 | 11.94K |
| 2024-11-06 | 27.17 | 27.28 | ↑$0.11 (0.40%) | 27.17 | 27.33 | 4.19K |
| 2024-11-05 | 26.94 | 26.97 | ↑$0.03 (0.11%) | 26.93 | 27.02 | 6.38K |
| 2024-11-04 | 26.81 | 26.89 | ↑$0.08 (0.30%) | 26.81 | 26.91 | 33.02K |
| 2024-11-01 | 26.90 | 26.88 | ↓$0.03 (-0.10%) | 26.83 | 26.92 | 12.01K |
| 2024-10-31 | 26.82 | 26.79 | ↓$0.03 (-0.09%) | 26.77 | 26.87 | 7.67K |
| 2024-10-30 | 27.04 | 27.02 | ↓$0.02 (-0.08%) | 26.99 | 27.06 | 39.20K |
| 2024-10-29 | 26.98 | 27.07 | ↑$0.09 (0.32%) | 26.96 | 27.09 | 28.73K |
| 2024-10-28 | 27.00 | 26.99 | ↓$0.01 (-0.05%) | 26.97 | 27.03 | 20.29K |
| 2024-10-25 | 27.04 | 26.93 | ↓$0.11 (-0.41%) | 26.92 | 27.06 | 3.69K |
| 2024-10-24 | 26.92 | 26.91 | ↓$0.01 (-0.02%) | 26.85 | 26.98 | 114.37K |
| 2024-10-23 | 26.93 | 26.83 | ↓$0.10 (-0.37%) | 26.78 | 26.95 | 45.98K |
| 2024-10-22 | 26.90 | 26.98 | ↑$0.08 (0.30%) | 26.90 | 27.02 | 9.46K |
| 2024-10-21 | 26.91 | 26.97 | ↑$0.06 (0.22%) | 26.90 | 27.00 | 49.71K |
| 2024-10-18 | 26.96 | 26.95 | ↓$0.01 (-0.04%) | 26.93 | 27.01 | 60.33K |
| 2024-10-17 | 26.97 | 26.90 | ↓$0.07 (-0.26%) | 26.87 | 26.97 | 22.13K |
| 2024-10-16 | 26.82 | 26.83 | ↑$0.01 (0.06%) | 26.77 | 26.86 | 17.84K |
| 2024-10-15 | 26.93 | 26.87 | ↓$0.06 (-0.22%) | 26.82 | 27.00 | 16.16K |
| 2024-10-14 | 26.90 | 26.99 | ↑$0.09 (0.33%) | 26.88 | 27.00 | 18.99K |
| 2024-10-11 | 26.79 | 26.91 | ↑$0.12 (0.45%) | 26.78 | 26.91 | 16.82K |
| 2024-10-10 | 26.80 | 26.87 | ↑$0.07 (0.26%) | 26.78 | 26.87 | 16K |
Create an account or log in to view more rows.
$QDEC coming now
$QDEC I don't know shit
but I know I'm holdin till I at least triple up
$QDEC Now I'm worried....
$QDEC hmm...
$QDEC HODLing
and buying more when I can.
$QDEC we all speculate but nobody knows what going to happen.
$QDEC News?
$QDEC Momentum is building...
$QDEC Green by EOD guarentee
$QDEC the end is near