Homes with impressive sports facilities

Properties with tennis and basketball courts to pools and even a football pitch at the doorstep

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

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

Add to watchlist

32.36

+0.01

(+0.03%)

At close: 03:53PM EDT

Time period:

22 Jun 2023 - 22 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jun 2024	32.32	32.36	32.32	32.36	32.36	34,000
20 Jun 2024	32.41	32.42	32.32	32.35	32.35	21,000
18 Jun 2024	32.38	32.41	32.35	32.39	32.39	6,400
17 Jun 2024	32.29	32.36	32.27	32.36	32.36	10,200
14 Jun 2024	32.32	32.32	32.26	32.30	32.30	4,600
13 Jun 2024	32.29	32.34	32.26	32.31	32.31	6,900
12 Jun 2024	32.30	32.34	32.24	32.31	32.31	33,100
11 Jun 2024	32.12	32.21	32.12	32.20	32.20	12,800
10 Jun 2024	32.11	32.18	32.11	32.17	32.17	5,300
07 Jun 2024	32.11	32.19	32.10	32.15	32.15	79,700
06 Jun 2024	32.15	32.18	32.10	32.15	32.15	68,600
05 Jun 2024	32.16	32.16	32.03	32.14	32.14	11,900
04 Jun 2024	32.07	32.07	31.94	32.03	32.03	97,400
03 Jun 2024	32.04	32.05	31.90	32.05	32.05	30,300
31 May 2024	31.90	32.00	31.80	32.00	32.00	12,700
30 May 2024	31.92	31.96	31.89	31.89	31.89	20,600
29 May 2024	31.94	32.00	31.92	31.94	31.94	23,300
28 May 2024	32.07	32.07	31.98	32.01	32.01	4,600
24 May 2024	31.97	32.05	31.97	32.02	32.02	20,700
23 May 2024	32.03	32.04	31.89	31.90	31.90	22,900
22 May 2024	32.08	32.08	31.95	31.99	31.99	48,500
21 May 2024	32.00	32.02	31.99	32.02	32.02	5,100
20 May 2024	32.05	32.05	31.77	32.00	32.00	176,000
17 May 2024	31.94	31.98	31.93	31.97	31.97	29,900
16 May 2024	31.94	32.00	31.93	31.95	31.95	8,400
15 May 2024	31.86	31.97	31.86	31.94	31.94	12,800
14 May 2024	31.75	31.82	31.73	31.82	31.82	26,300
13 May 2024	31.76	31.80	31.72	31.74	31.74	3,800
10 May 2024	31.76	31.77	31.72	31.76	31.76	3,200
09 May 2024	31.62	31.69	31.62	31.69	31.69	5,000
08 May 2024	31.61	31.66	31.61	31.66	31.66	5,600
07 May 2024	31.62	31.68	31.61	31.65	31.65	7,200
06 May 2024	31.54	31.61	31.54	31.60	31.60	6,700
03 May 2024	31.52	31.52	31.39	31.49	31.49	6,400
02 May 2024	31.27	31.32	31.20	31.32	31.32	36,700
01 May 2024	31.16	31.28	31.16	31.21	31.21	6,100
30 Apr 2024	31.41	31.41	31.25	31.29	31.29	5,600
29 Apr 2024	31.46	31.46	31.37	31.44	31.44	6,300
26 Apr 2024	31.30	31.40	31.30	31.36	31.36	3,800
25 Apr 2024	31.20	31.27	31.07	31.20	31.20	10,400
24 Apr 2024	31.31	31.33	31.25	31.29	31.29	18,900
23 Apr 2024	31.17	31.30	31.17	31.27	31.27	193,800
22 Apr 2024	31.00	31.18	31.00	31.09	31.09	41,400
19 Apr 2024	31.11	31.11	30.95	30.98	30.98	166,500
18 Apr 2024	31.10	31.18	31.03	31.09	31.09	4,000
17 Apr 2024	31.19	31.20	31.09	31.09	31.09	5,600
16 Apr 2024	31.19	31.22	31.11	31.16	31.16	11,200
15 Apr 2024	31.42	31.42	31.13	31.16	31.16	3,600
12 Apr 2024	31.40	31.45	31.27	31.30	31.30	10,700
11 Apr 2024	31.44	31.52	31.33	31.46	31.46	16,600
10 Apr 2024	31.40	31.43	31.31	31.43	31.43	11,800
09 Apr 2024	31.47	31.56	31.41	31.49	31.49	91,500
08 Apr 2024	31.49	31.53	31.47	31.47	31.47	6,000
05 Apr 2024	31.44	31.52	31.43	31.48	31.48	14,500
04 Apr 2024	31.61	31.61	31.36	31.36	31.36	6,000
03 Apr 2024	31.43	31.54	31.43	31.49	31.49	38,400
02 Apr 2024	31.45	31.50	31.40	31.46	31.46	22,000
01 Apr 2024	31.54	31.61	31.52	31.54	31.54	50,300
28 Mar 2024	31.56	31.63	31.55	31.56	31.56	25,100
27 Mar 2024	31.53	31.58	31.47	31.58	31.58	8,800
26 Mar 2024	31.46	31.55	31.45	31.45	31.45	15,700
25 Mar 2024	31.44	31.53	31.44	31.46	31.46	6,200
22 Mar 2024	31.53	31.57	31.48	31.53	31.53	83,500
21 Mar 2024	31.59	31.59	31.49	31.50	31.50	12,400
20 Mar 2024	31.39	31.51	31.36	31.48	31.48	8,400
19 Mar 2024	31.25	31.40	31.25	31.34	31.34	62,700
18 Mar 2024	31.34	31.36	31.29	31.29	31.29	7,700
15 Mar 2024	31.26	31.28	31.20	31.22	31.22	41,100
14 Mar 2024	31.33	31.33	31.28	31.31	31.31	6,600
13 Mar 2024	31.37	31.39	31.32	31.33	31.33	7,100
12 Mar 2024	31.33	31.36	31.26	31.33	31.33	8,600
11 Mar 2024	31.24	31.24	31.18	31.20	31.20	20,000
08 Mar 2024	31.37	31.41	31.22	31.23	31.23	20,400
07 Mar 2024	31.28	31.36	31.23	31.29	31.29	15,300
06 Mar 2024	31.23	31.27	31.17	31.23	31.23	9,600
05 Mar 2024	31.23	31.24	31.08	31.17	31.17	7,700
04 Mar 2024	31.30	31.33	31.26	31.29	31.29	18,200
01 Mar 2024	31.23	31.33	31.23	31.29	31.29	9,000
29 Feb 2024	31.20	31.22	31.14	31.22	31.22	12,800
28 Feb 2024	31.15	31.19	31.12	31.17	31.17	28,900
27 Feb 2024	31.10	31.20	31.09	31.19	31.19	14,300
26 Feb 2024	31.19	31.19	31.10	31.10	31.10	13,500
23 Feb 2024	31.20	31.21	31.15	31.18	31.18	13,500
22 Feb 2024	31.08	31.19	31.08	31.19	31.19	45,300
21 Feb 2024	30.87	30.93	30.80	30.93	30.93	208,700
20 Feb 2024	30.94	30.94	30.84	30.88	30.88	4,000
16 Feb 2024	30.97	31.05	30.93	30.96	30.96	19,400
15 Feb 2024	30.92	31.03	30.92	31.01	31.01	14,900
14 Feb 2024	30.90	30.94	30.84	30.94	30.94	5,400
13 Feb 2024	30.81	30.85	30.69	30.80	30.80	9,500
12 Feb 2024	30.99	31.07	30.97	31.04	31.04	7,000
09 Feb 2024	30.92	31.01	30.92	31.01	31.01	9,500
08 Feb 2024	30.90	30.97	30.89	30.94	30.94	297,300
07 Feb 2024	30.93	30.96	30.89	30.92	30.92	10,200
06 Feb 2024	30.84	30.84	30.75	30.83	30.83	26,900
05 Feb 2024	30.83	30.84	30.71	30.81	30.81	73,400
02 Feb 2024	30.75	30.88	30.75	30.86	30.86	109,400
01 Feb 2024	30.63	30.73	30.53	30.69	30.69	29,000
31 Jan 2024	30.70	30.70	30.50	30.51	30.51	240,400
30 Jan 2024	30.75	30.79	30.72	30.73	30.73	34,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,237.72-34.74(-0.42%)

FTSE 25020,442.35-56.37(-0.27%)

AIM772.57+0.19(+0.02%)

GBP/EUR1.1822+0.0000(+0.00%)

GBP/USD1.2645-0.0015(-0.12%)

Bitcoin GBP50,803.44+310.85(+0.62%)

Homes with impressive sports facilities

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

FTSE 100
8,237.72
-34.74(-0.42%)

FTSE 250
20,442.35
-56.37(-0.27%)

AIM
772.57
+0.19(+0.02%)

GBP/EUR
1.1822
+0.0000(+0.00%)

GBP/USD
1.2645
-0.0015(-0.12%)

Bitcoin GBP
50,803.44
+310.85(+0.62%)