Yahoo

Mail

Singapore markets closed

Straits Times Index
3,367.90
+29.33(+0.88%)
S&P 500
5,474.42
-0.67(-0.01%)
Dow
39,152.56
-16.96(-0.04%)
Nasdaq
17,896.32
+17.02(+0.10%)
Bitcoin USD
62,551.75
-194.46(-0.31%)
CMC Crypto 200
1,342.02
-2.49(-0.19%)

FT Cboe Vest U.S. Equity Buffer ETF - December (FDEC)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

42.57

-0.06

(-0.14%)

As of 09:53AM EDT. Market open.

Time period:

02 Jul 2023 - 02 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jul 2024	42.66	42.66	42.57	42.57	42.57	842
01 Jul 2024	42.62	42.63	42.51	42.63	42.63	21,900
28 Jun 2024	42.69	42.69	42.53	42.55	42.55	20,000
27 Jun 2024	42.57	42.61	42.54	42.58	42.58	16,700
26 Jun 2024	42.45	42.58	42.45	42.49	42.49	432,400
25 Jun 2024	42.42	42.53	42.42	42.50	42.50	413,000
24 Jun 2024	42.49	42.57	42.43	42.44	42.44	15,000
21 Jun 2024	42.40	42.53	42.40	42.45	42.45	70,300
20 Jun 2024	42.53	42.58	42.42	42.54	42.54	1,705,500
18 Jun 2024	42.53	42.55	42.48	42.54	42.54	19,200
17 Jun 2024	42.32	42.57	42.32	42.50	42.50	10,800
14 Jun 2024	42.32	42.39	42.30	42.38	42.38	16,000
13 Jun 2024	42.36	42.43	42.29	42.38	42.38	7,800
12 Jun 2024	42.42	42.44	42.24	42.28	42.28	23,700
11 Jun 2024	42.16	42.20	42.04	42.19	42.19	17,400
10 Jun 2024	42.10	42.18	42.07	42.18	42.18	8,500
07 Jun 2024	42.19	42.20	42.04	42.11	42.11	16,300
06 Jun 2024	42.07	42.14	42.03	42.08	42.08	32,200
05 Jun 2024	42.02	42.11	41.96	42.10	42.10	38,300
04 Jun 2024	41.87	41.93	41.78	41.89	41.89	10,300
03 Jun 2024	41.95	41.95	41.69	41.89	41.89	144,200
31 May 2024	41.76	41.89	41.54	41.89	41.89	10,700
30 May 2024	41.68	41.78	41.64	41.68	41.68	42,000
29 May 2024	41.80	41.82	41.73	41.73	41.73	16,100
28 May 2024	41.89	41.95	41.81	41.90	41.90	16,700
24 May 2024	41.76	41.94	41.76	41.89	41.89	15,700
23 May 2024	41.95	41.95	41.70	41.76	41.76	15,300
22 May 2024	41.90	41.95	41.78	41.83	41.83	51,400
21 May 2024	41.81	41.91	41.81	41.90	41.90	16,900
20 May 2024	41.88	41.90	41.81	41.88	41.88	60,900
17 May 2024	41.73	41.83	41.73	41.82	41.82	18,700
16 May 2024	41.76	41.87	41.72	41.72	41.72	7,600
15 May 2024	41.60	41.79	41.60	41.77	41.77	24,300
14 May 2024	41.47	41.55	41.40	41.52	41.52	24,400
13 May 2024	41.43	41.47	41.38	41.45	41.45	11,600
10 May 2024	41.47	41.47	41.37	41.45	41.45	53,400
09 May 2024	41.22	41.40	41.22	41.34	41.34	10,000
08 May 2024	41.19	41.28	41.18	41.27	41.27	8,400
07 May 2024	41.21	41.33	41.20	41.22	41.22	23,600
06 May 2024	41.06	41.23	41.06	41.17	41.17	18,900
03 May 2024	40.93	41.03	40.88	41.02	41.02	8,300
02 May 2024	40.56	40.71	40.44	40.65	40.65	158,200
01 May 2024	40.51	40.81	40.42	40.49	40.49	42,800
30 Apr 2024	40.85	40.88	40.54	40.58	40.58	26,000
29 Apr 2024	40.91	40.94	40.79	40.92	40.92	25,600
26 Apr 2024	40.81	40.88	40.77	40.81	40.81	31,100
25 Apr 2024	40.30	40.61	40.30	40.54	40.54	25,400
24 Apr 2024	40.73	40.73	40.58	40.66	40.66	22,900
23 Apr 2024	40.51	40.67	40.51	40.63	40.63	21,700
22 Apr 2024	40.22	40.50	40.15	40.38	40.38	15,800
19 Apr 2024	40.27	40.29	40.08	40.11	40.11	22,200
18 Apr 2024	40.39	40.53	40.27	40.29	40.29	20,300
17 Apr 2024	40.56	40.57	40.30	40.35	40.35	39,400
16 Apr 2024	40.50	40.57	40.41	40.50	40.50	27,600
15 Apr 2024	40.93	40.95	40.48	40.52	40.52	57,400
12 Apr 2024	40.96	40.96	40.67	40.77	40.77	199,100
11 Apr 2024	40.94	41.14	40.81	41.09	41.09	2,280,100
10 Apr 2024	40.84	40.98	40.82	40.94	40.94	9,600
09 Apr 2024	41.08	41.13	40.89	41.10	41.10	67,100
08 Apr 2024	41.08	41.15	41.03	41.06	41.06	18,700
05 Apr 2024	40.92	41.11	40.88	41.03	41.03	7,500
04 Apr 2024	41.22	41.25	40.81	40.81	40.81	24,400
03 Apr 2024	40.98	41.16	40.98	41.06	41.06	10,400
02 Apr 2024	41.03	41.04	40.98	41.04	41.04	9,900
01 Apr 2024	41.21	41.28	41.12	41.15	41.15	31,000
28 Mar 2024	41.20	41.29	41.20	41.21	41.21	14,800
27 Mar 2024	41.15	41.25	41.07	41.19	41.19	83,900
26 Mar 2024	41.09	41.17	41.08	41.08	41.08	16,800
25 Mar 2024	41.12	41.16	41.07	41.07	41.07	25,700
22 Mar 2024	41.15	41.18	41.13	41.17	41.17	6,100
21 Mar 2024	41.25	41.25	41.12	41.12	41.12	17,200
20 Mar 2024	40.97	41.08	40.88	41.07	41.07	157,000
19 Mar 2024	40.76	40.92	40.72	40.89	40.89	74,600
18 Mar 2024	40.88	40.92	40.77	40.77	40.77	40,300
15 Mar 2024	40.75	40.78	40.62	40.64	40.64	34,900
14 Mar 2024	40.80	40.85	40.76	40.79	40.79	33,300
13 Mar 2024	41.04	41.04	40.81	40.90	40.90	66,100
12 Mar 2024	40.81	40.97	40.79	40.94	40.94	19,000
11 Mar 2024	40.67	40.68	40.55	40.65	40.65	13,600
08 Mar 2024	40.89	40.95	40.66	40.66	40.66	8,300
07 Mar 2024	40.82	40.86	40.73	40.79	40.79	22,000
06 Mar 2024	40.65	40.71	40.54	40.59	40.59	28,800
05 Mar 2024	40.63	40.63	40.40	40.54	40.54	10,000
04 Mar 2024	40.69	40.83	40.69	40.77	40.77	11,600
01 Mar 2024	40.69	40.79	40.67	40.78	40.78	6,900
29 Feb 2024	40.53	40.65	40.48	40.64	40.64	15,700
28 Feb 2024	40.49	40.55	40.43	40.49	40.49	12,600
27 Feb 2024	40.48	40.56	40.44	40.51	40.51	69,500
26 Feb 2024	40.59	40.59	40.45	40.49	40.49	52,900
23 Feb 2024	40.62	40.64	40.50	40.57	40.57	14,500
22 Feb 2024	40.42	40.55	40.33	40.48	40.48	617,600
21 Feb 2024	40.02	40.11	39.93	40.07	40.07	283,400
20 Feb 2024	40.07	40.10	39.98	40.04	40.04	87,700
16 Feb 2024	40.21	40.37	40.16	40.22	40.22	45,800
15 Feb 2024	40.23	40.31	40.14	40.31	40.31	16,100
14 Feb 2024	40.02	40.15	39.99	40.15	40.15	52,700
13 Feb 2024	39.92	40.01	39.77	39.88	39.88	16,400
12 Feb 2024	40.32	40.37	40.22	40.23	40.23	16,200
09 Feb 2024	40.23	40.31	40.19	40.30	40.30	24,500
08 Feb 2024	40.15	40.19	40.12	40.18	40.18	24,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,367.90+29.33(+0.88%)

S&P 5005,474.42-0.67(-0.01%)

Dow39,152.56-16.96(-0.04%)

Nasdaq17,896.32+17.02(+0.10%)

Bitcoin USD62,551.75-194.46(-0.31%)

CMC Crypto 2001,342.02-2.49(-0.19%)

FT Cboe Vest U.S. Equity Buffer ETF - December (FDEC)

Straits Times Index
3,367.90
+29.33(+0.88%)

S&P 500
5,474.42
-0.67(-0.01%)

Dow
39,152.56
-16.96(-0.04%)

Nasdaq
17,896.32
+17.02(+0.10%)

Bitcoin USD
62,551.75
-194.46(-0.31%)

CMC Crypto 200
1,342.02
-2.49(-0.19%)