FT Vest U.S. Equity Moder... (GDEC)
CBOE: GDEC
· Real-Time Price · USD
36.33
0.04 (0.11%)
At close: Sep 10, 2025, 2:59 PM
GDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 36.23 | 36.29 | 36.22 | 36.29 | 36.28 | 0.17% | 10,000 |
| Sep 8, 2025 | 36.25 | 36.25 | 36.22 | 36.23 | 36.23 | 0.14% | 12,202 |
| Sep 5, 2025 | 36.33 | 36.33 | 36.14 | 36.18 | 36.18 | -0.22% | 17,000 |
| Sep 4, 2025 | 36.18 | 36.27 | 36.10 | 36.26 | 36.26 | 0.47% | 24,200 |
| Sep 3, 2025 | 36.05 | 36.09 | 35.98 | 36.09 | 36.09 | 0.33% | 21,100 |
| Sep 2, 2025 | 35.86 | 35.97 | 35.74 | 35.97 | 35.97 | -0.39% | 258,200 |
| Aug 29, 2025 | 36.20 | 36.20 | 36.06 | 36.11 | 36.11 | -0.19% | 43,932 |
| Aug 28, 2025 | 36.15 | 36.20 | 36.13 | 36.18 | 36.18 | 0.08% | 171,600 |
| Aug 27, 2025 | 36.12 | 36.15 | 36.10 | 36.15 | 36.15 | 0.11% | 31,046 |
| Aug 26, 2025 | 35.99 | 36.11 | 35.99 | 36.11 | 36.11 | 0.19% | 37,700 |
| Aug 25, 2025 | 36.07 | 36.08 | 36.04 | 36.04 | 36.04 | -0.08% | 6,000 |
| Aug 22, 2025 | 35.84 | 36.11 | 35.84 | 36.07 | 36.07 | 0.73% | 9,300 |
| Aug 21, 2025 | 35.83 | 35.84 | 35.75 | 35.81 | 35.81 | -0.20% | 32,100 |
| Aug 20, 2025 | 35.94 | 35.94 | 35.71 | 35.88 | 35.88 | -0.11% | 10,949 |
| Aug 19, 2025 | 36.04 | 36.06 | 35.89 | 35.92 | 35.92 | -0.22% | 20,200 |
| Aug 18, 2025 | 35.98 | 36.06 | 35.97 | 36.00 | 36.00 | 0.03% | 7,000 |
| Aug 15, 2025 | 36.11 | 36.11 | 35.98 | 35.99 | 35.99 | -0.11% | 65,925 |
| Aug 14, 2025 | 36.00 | 36.05 | 35.96 | 36.03 | 36.03 | 0.00% | 24,648 |
| Aug 13, 2025 | 36.06 | 36.06 | 35.99 | 36.03 | 36.03 | 0.11% | 11,100 |
| Aug 12, 2025 | 35.89 | 35.99 | 35.81 | 35.99 | 35.99 | 0.56% | 8,110 |