Skip to main content
FT Vest U.S. Equity Enhance & Moderate Buffer ETF - December (XDEC)
BATS: XDEC · Real-Time Price · USD
36.91
-0.05 (-0.14%)
Oct 31, 2024, 3:49 PM EDT - Market closed

XDEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202436.9236.9636.8736.9136.91-0.14%35,483
Oct 30, 202436.9737.0036.9236.9636.96-23,200
Oct 29, 202436.9337.0036.9336.9636.960.03%11,500
Oct 28, 202436.9336.9936.9136.9536.950.03%12,826
Oct 25, 202436.9137.0036.9036.9436.940.05%21,723
Oct 24, 202436.9036.9536.8836.9236.920.03%33,205
Oct 23, 202436.9336.9536.8736.9136.91-0.11%55,600
Oct 22, 202436.8836.9836.8836.9536.950.05%12,419
Oct 21, 202435.7236.9735.7236.9336.93-13,126
Oct 18, 202436.9236.9836.8836.9336.930.16%25,344
Oct 17, 202436.8636.9236.8436.8736.870.05%16,800
Oct 16, 202436.8136.9036.8136.8536.85-0.03%14,500
Oct 15, 202436.8636.9136.8136.8636.86-0.03%5,000
Oct 14, 202436.8136.8836.8136.8736.870.05%17,835
Oct 11, 202436.8236.8936.8036.8536.850.11%9,600
Oct 10, 202436.7636.8136.7636.8136.810.05%10,900
Oct 9, 202436.7936.8236.7536.7936.790.05%13,234
Oct 8, 202436.8436.8436.7236.7736.770.11%13,149
Oct 7, 202436.7236.7836.6836.7336.73-0.08%6,300
Oct 4, 202436.7636.7836.7136.7636.760.11%15,800
Oct 3, 202436.7336.7836.6736.7236.720.03%8,813
Oct 2, 202436.6736.7836.6736.7136.71-9,148
Oct 1, 202436.7236.7836.6936.7136.71-0.16%37,232
Sep 30, 202436.8336.8336.7136.7736.77-6,401
Sep 27, 202436.7436.8236.7336.7736.77-0.08%16,214
Sep 26, 202436.7736.8136.7236.8036.800.03%12,838
Sep 25, 202436.7036.7936.7036.7936.790.08%638,523
Sep 24, 202436.6936.7936.6936.7636.760.08%267,700
Sep 23, 202436.6736.7736.6736.7336.730.05%17,745
Sep 20, 202436.7836.7836.6736.7136.710.05%7,018
Sep 19, 202436.6236.7236.6236.6936.690.19%14,200
Sep 18, 202436.5936.6836.4636.6236.62-18,500
Sep 17, 202436.6636.6936.5736.6236.62-4,647
Sep 16, 202436.5836.6636.5836.6236.620.03%6,917
Sep 13, 202436.5536.6536.5536.6136.610.16%5,400
Sep 12, 202436.4936.5736.4936.5536.550.16%10,000
Sep 11, 202436.3936.5136.3736.4936.490.14%9,535
Sep 10, 202436.4036.4436.3536.4436.440.05%8,506
Sep 9, 202436.3636.4536.3536.4236.420.30%8,125
Sep 6, 202436.4136.4436.2736.3136.31-0.27%2,411
Sep 5, 202436.3736.4336.3636.4136.410.11%11,200
Sep 4, 202436.0336.4736.0336.3736.37-0.05%29,200
Sep 3, 202436.5136.5336.3636.3936.39-0.49%25,623
Aug 30, 202436.5236.5836.4936.5736.570.30%35,700
Aug 29, 202436.4836.5436.4636.4636.46-0.05%14,900
Aug 28, 202436.4636.4936.4036.4836.48-12,400
Aug 27, 202436.4336.5336.4336.4836.48-22,800
Aug 26, 202436.4836.5336.4436.4836.480.05%10,900
Aug 23, 202436.4136.5136.4136.4636.460.19%23,120
Aug 22, 202435.9936.4535.9936.3936.39-0.08%5,600
Aug 21, 202436.4236.4436.3836.4236.420.05%16,200
Aug 20, 202436.4836.4936.4036.4036.40-0.08%19,700
Aug 19, 202436.3936.4536.3836.4336.430.14%7,900
Aug 16, 202436.3836.4036.3536.3836.380.06%8,628
Aug 15, 202436.3036.3836.3036.3636.360.22%7,647
Aug 14, 202436.2336.2936.2336.2836.280.19%11,123
Aug 13, 202436.1036.2236.1036.2136.210.30%10,600
Aug 12, 202436.1336.1636.1036.1036.100.08%3,400
Aug 9, 202435.9836.0935.9636.0736.070.36%5,500
Aug 8, 202435.7935.9635.7935.9435.940.73%11,223
Aug 7, 202435.8835.9535.6835.6835.68-0.36%16,100
Aug 6, 202435.5235.9735.5235.8135.811.07%16,215
Aug 5, 202435.3535.8135.3535.4335.43-1.42%26,826
Aug 2, 202435.9836.0435.8235.9435.94-0.55%34,834
Aug 1, 202436.1936.2336.0936.1436.14-0.36%3,800
Jul 31, 202436.2136.3336.2036.2736.270.22%104,912
Jul 30, 202436.1736.2236.0936.1936.19-0.06%26,702
Jul 29, 202436.2336.2336.1436.2136.210.19%20,700
Jul 26, 202435.9636.1935.9636.1436.140.17%17,931
Jul 25, 202436.0636.2036.0436.0836.08-8,400
Jul 24, 202436.1836.1936.0136.0836.08-0.28%13,100
Jul 23, 202436.2036.2636.1836.1836.18-0.14%9,600
Jul 22, 202434.9636.2931.4636.2336.230.14%8,761
Jul 19, 202436.1736.2236.1336.1836.18-9,002
Jul 18, 202436.2036.2236.1336.1836.18-0.17%6,815
Jul 17, 202436.2036.2736.1936.2436.24-0.14%13,875
Jul 16, 202436.3036.3136.2536.2936.290.14%14,229
Jul 15, 202436.2836.3236.2236.2436.24-0.03%279,583
Jul 12, 202436.1936.3236.1936.2536.250.08%6,019
Jul 11, 202436.2536.2536.1936.2236.220.03%29,979
Jul 10, 202436.1636.2636.1636.2136.210.11%6,387
Jul 9, 202436.1636.2236.1636.1736.17-27,312
Jul 8, 202436.1436.2436.1436.1736.17-0.03%14,788
Jul 5, 202436.1236.2236.1236.1836.180.19%6,967
Jul 3, 202436.0836.1836.0836.1136.11-0.03%6,211
Jul 2, 202436.0936.1236.0636.1236.120.17%23,056
Jul 1, 202435.6236.1135.6236.0636.06-0.03%44,816
Jun 28, 202436.0936.1236.0436.0736.070.03%4,903
Jun 27, 202436.0136.0735.9736.0636.060.03%16,144
Jun 26, 202435.9936.0635.9936.0536.050.17%5,959
Jun 25, 202436.0036.0535.9735.9935.990.06%14,191
Jun 24, 202436.0036.0535.9735.9735.97-331,954
Jun 21, 202435.9236.0335.9235.9735.970.03%14,340
Jun 20, 202436.0236.0335.9535.9635.96-0.11%17,259
Jun 18, 202435.9736.0335.9736.0036.000.11%4,667
Jun 17, 202435.9336.0335.9135.9635.960.03%16,793
Jun 14, 202435.9435.9635.9135.9535.95-0.06%13,817
Jun 13, 202435.9235.9735.9235.9735.970.11%6,129
Jun 12, 202435.8935.9735.8835.9335.930.14%8,963
Jun 11, 202435.8135.8835.8135.8835.880.06%5,236