First Trust Vest Nasdaq-1... (QDEC)
25.60
-0.03 (-0.12%)
At close: Apr 15, 2025, 3:59 PM
25.74
0.55%
After-hours: Apr 15, 2025, 04:00 PM EDT
First Trust Vest Nasdaq-100® Moderate Buffer UCITS ETF - December Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.56 | 25.56 | 25.63 | 25.63 | 0.47% | 12,749 |
| Apr 11, 2025 | 25.18 | 25.18 | 25.59 | 25.59 | 25.09 | 25.09 | 25.51 | 25.51 | 1.51% | 15,804 |
| Apr 10, 2025 | 25.43 | 25.43 | 25.45 | 25.45 | 24.93 | 24.93 | 25.13 | 25.13 | -3.05% | 13,401 |
| Apr 9, 2025 | 23.89 | 23.89 | 26.13 | 26.13 | 23.88 | 23.88 | 25.92 | 25.92 | 8.23% | 152,615 |
| Apr 8, 2025 | 24.88 | 24.88 | 25.16 | 25.16 | 23.69 | 23.69 | 23.95 | 23.95 | -1.03% | 73,300 |
| Apr 7, 2025 | 23.63 | 23.63 | 24.79 | 24.79 | 23.44 | 23.44 | 24.20 | 24.20 | -0.86% | 640,242 |
| Apr 4, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.32 | 24.32 | 24.41 | 24.41 | -4.24% | 562,506 |
| Apr 3, 2025 | 25.69 | 25.69 | 25.80 | 25.80 | 25.49 | 25.49 | 25.49 | 25.49 | -3.63% | 36,721 |
| Apr 2, 2025 | 26.06 | 26.06 | 26.49 | 26.49 | 26.02 | 26.02 | 26.45 | 26.45 | 0.30% | 13,949 |
| Apr 1, 2025 | 26.08 | 26.08 | 26.37 | 26.37 | 26.08 | 26.08 | 26.37 | 26.37 | 0.84% | 25,744 |
| Mar 31, 2025 | 25.81 | 25.81 | 26.16 | 26.16 | 25.79 | 25.79 | 26.15 | 26.15 | -0.23% | 9,739 |
| Mar 28, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.20 | 26.20 | 26.21 | 26.21 | -1.84% | 21,100 |
| Mar 27, 2025 | 26.68 | 26.68 | 26.81 | 26.81 | 26.68 | 26.68 | 26.70 | 26.70 | -0.19% | 32,938 |
| Mar 26, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 26.68 | 26.68 | 26.75 | 26.75 | -1.47% | 35,600 |
| Mar 25, 2025 | 27.12 | 27.12 | 27.15 | 27.15 | 27.01 | 27.01 | 27.15 | 27.15 | 0.44% | 7,800 |
| Mar 24, 2025 | 26.94 | 26.94 | 27.06 | 27.06 | 26.94 | 26.94 | 27.03 | 27.03 | 1.54% | 19,747 |
| Mar 21, 2025 | 26.39 | 26.39 | 26.62 | 26.62 | 26.38 | 26.38 | 26.62 | 26.62 | 0.15% | 18,500 |
| Mar 20, 2025 | 26.49 | 26.49 | 26.75 | 26.75 | 26.47 | 26.47 | 26.58 | 26.58 | -0.23% | 23,224 |
| Mar 19, 2025 | 26.44 | 26.44 | 26.77 | 26.77 | 26.42 | 26.42 | 26.64 | 26.64 | 1.25% | 35,800 |
| Mar 18, 2025 | 26.48 | 26.48 | 26.51 | 26.51 | 26.30 | 26.30 | 26.31 | 26.31 | -1.20% | 9,400 |
| Mar 17, 2025 | 26.53 | 26.53 | 26.77 | 26.77 | 26.53 | 26.53 | 26.63 | 26.63 | 0.34% | 6,300 |
| Mar 14, 2025 | 26.31 | 26.31 | 26.60 | 26.60 | 26.31 | 26.31 | 26.54 | 26.54 | 1.84% | 34,700 |
| Mar 13, 2025 | 26.34 | 26.34 | 26.40 | 26.40 | 26.02 | 26.02 | 26.06 | 26.06 | -1.47% | 45,329 |
| Mar 12, 2025 | 26.54 | 26.54 | 26.58 | 26.58 | 26.28 | 26.28 | 26.45 | 26.45 | 0.99% | 10,905 |
| Mar 11, 2025 | 26.20 | 26.20 | 26.48 | 26.48 | 26.07 | 26.07 | 26.19 | 26.19 | -0.23% | 83,607 |
| Mar 10, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.10 | 26.10 | 26.25 | 26.25 | -2.71% | 45,100 |
| Mar 7, 2025 | 26.75 | 26.75 | 27.05 | 27.05 | 26.63 | 26.63 | 26.98 | 26.98 | 0.37% | 12,500 |
| Mar 6, 2025 | 27.07 | 27.07 | 27.19 | 27.19 | 26.79 | 26.79 | 26.88 | 26.88 | -1.93% | 261,015 |
| Mar 5, 2025 | 27.20 | 27.20 | 27.43 | 27.43 | 26.98 | 26.98 | 27.41 | 27.41 | 0.99% | 35,100 |
| Mar 4, 2025 | 27.08 | 27.08 | 27.41 | 27.41 | 26.84 | 26.84 | 27.14 | 27.14 | -0.15% | 98,022 |
| Mar 3, 2025 | 27.68 | 27.68 | 27.94 | 27.94 | 27.04 | 27.04 | 27.18 | 27.18 | -1.24% | 43,000 |
| Feb 28, 2025 | 27.25 | 27.25 | 27.68 | 27.68 | 27.18 | 27.18 | 27.52 | 27.52 | 0.81% | 269,600 |
| Feb 27, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.29 | 27.29 | 27.30 | 27.30 | -1.59% | 54,734 |
| Feb 26, 2025 | 27.80 | 27.80 | 27.99 | 27.99 | 27.67 | 27.67 | 27.74 | 27.74 | 0.14% | 471,600 |
| Feb 25, 2025 | 27.91 | 27.91 | 27.92 | 27.92 | 27.64 | 27.64 | 27.70 | 27.70 | -1.00% | 32,000 |
| Feb 24, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 27.98 | 27.98 | 27.98 | 27.98 | -0.67% | 35,400 |
| Feb 21, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.12 | 28.12 | 28.17 | 28.17 | -0.91% | 48,600 |
| Feb 20, 2025 | 28.50 | 28.50 | 28.53 | 28.53 | 28.35 | 28.35 | 28.43 | 28.43 | -0.39% | 1,698,400 |
| Feb 19, 2025 | 28.52 | 28.52 | 28.62 | 28.62 | 28.45 | 28.45 | 28.54 | 28.54 | 0.21% | 31,522 |
| Feb 18, 2025 | 28.53 | 28.53 | 28.54 | 28.54 | 28.43 | 28.43 | 28.48 | 28.48 | 0.04% | 33,300 |
| Feb 14, 2025 | 28.40 | 28.40 | 28.56 | 28.56 | 28.40 | 28.40 | 28.47 | 28.47 | 0.04% | 29,100 |
| Feb 13, 2025 | 28.26 | 28.26 | 28.49 | 28.49 | 28.26 | 28.26 | 28.46 | 28.46 | 0.81% | 47,736 |
| Feb 12, 2025 | 28.09 | 28.09 | 28.26 | 28.26 | 28.03 | 28.03 | 28.23 | 28.23 | 0.11% | 53,611 |
| Feb 11, 2025 | 28.12 | 28.12 | 28.27 | 28.27 | 28.12 | 28.12 | 28.20 | 28.20 | -0.18% | 35,000 |
| Feb 10, 2025 | 28.17 | 28.17 | 28.28 | 28.28 | 28.16 | 28.16 | 28.25 | 28.25 | 0.71% | 41,900 |
| Feb 7, 2025 | 28.27 | 28.27 | 28.34 | 28.34 | 27.99 | 27.99 | 28.05 | 28.05 | -0.67% | 62,911 |
| Feb 6, 2025 | 28.19 | 28.19 | 28.30 | 28.30 | 28.09 | 28.09 | 28.24 | 28.24 | 0.25% | 143,502 |
| Feb 5, 2025 | 27.99 | 27.99 | 28.21 | 28.21 | 27.94 | 27.94 | 28.17 | 28.17 | 0.32% | 61,041 |
| Feb 4, 2025 | 27.90 | 27.90 | 28.10 | 28.10 | 27.88 | 27.88 | 28.08 | 28.08 | 0.79% | 97,690 |
| Feb 3, 2025 | 27.66 | 27.66 | 27.95 | 27.95 | 27.59 | 27.59 | 27.86 | 27.86 | -0.43% | 87,505 |