FT Vest U.S. Equity Enhance & Moderate Buffer ETF - December (XDEC)
BATS: XDEC · Real-Time Price · USD
40.41
+0.04 (0.10%)
At close: Oct 28, 2025, 4:00 PM EDT
40.41
0.00 (0.00%)
After-hours: Oct 28, 2025, 8:00 PM EDT

XDEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202540.3740.4540.2840.4140.410.10%26,083
Oct 27, 202540.3940.4340.3640.3740.370.11%17,482
Oct 24, 202540.3140.3540.3140.3340.330.10%3,118
Oct 23, 202540.2440.3040.2140.2940.290.21%6,419
Oct 22, 202540.2640.2640.1540.2040.20-0.11%4,633
Oct 21, 202540.2240.2740.2240.2540.250.06%7,371
Oct 20, 202540.1740.2840.1740.2240.220.34%102,526
Oct 17, 202539.9440.0939.9440.0940.090.33%4,737
Oct 16, 202540.1040.1339.9539.9539.95-0.36%6,686
Oct 15, 202540.1640.1640.0440.1040.100.11%4,747
Oct 14, 202540.0040.1140.0040.0640.06-0.14%4,241
Oct 13, 202540.0240.1140.0240.1140.110.46%7,374
Oct 10, 202540.1840.1939.9339.9339.93-0.54%10,273
Oct 9, 202540.1740.1740.1440.1440.14-0.05%7,915
Oct 8, 202540.1540.1740.1440.1640.160.08%8,643
Oct 7, 202540.1640.1940.1140.1340.13-0.07%11,804
Oct 6, 202540.1940.1940.1440.1640.160.07%13,711
Oct 3, 202540.1240.1740.1240.1340.13-0.05%5,972
Oct 2, 202540.1240.1540.0840.1540.150.07%17,849
Oct 1, 202540.0940.1340.0940.1240.120.06%117,835
Sep 30, 202540.0640.1039.9240.1040.100.08%19,620
Sep 29, 202540.0640.0740.0640.0740.070.09%3,918
Sep 26, 202539.9540.0639.9540.0340.030.11%8,040
Sep 25, 202539.9339.9939.9339.9939.99-0.16%20,562
Sep 24, 202540.0140.0539.9840.0540.050.14%459,350
Sep 23, 202540.0240.0639.9939.9939.99-0.06%227,636
Sep 22, 202540.0040.0340.0040.0240.020.08%3,919
Sep 19, 202539.9940.0039.9639.9939.990.10%7,075
Sep 18, 202539.9539.9939.9539.9539.950.06%6,452
Sep 17, 202539.9239.9439.8939.9339.930.03%6,508
Sep 16, 202539.9139.9339.9139.9239.92-0.05%4,040
Sep 15, 202539.9339.9639.9239.9439.940.05%5,365
Sep 12, 202539.9339.9339.9039.9239.920.02%41,696
Sep 11, 202539.8739.9339.8739.9139.910.22%3,730
Sep 10, 202539.8539.8639.8039.8239.820.05%58,662
Sep 9, 202539.7739.8239.7539.8039.800.05%8,237
Sep 8, 202539.7539.8039.7539.7839.780.13%9,111
Sep 5, 202539.8139.8139.6939.7339.73-0.01%3,046
Sep 4, 202539.6939.7339.6939.7339.730.21%6,074
Sep 3, 202539.6239.6539.6039.6539.650.16%5,469
Sep 2, 202539.5639.5939.4739.5939.59-0.14%4,997
Aug 29, 202539.6739.6739.6239.6439.64-0.16%84,106
Aug 28, 202539.7039.7139.6439.7139.710.10%8,271
Aug 27, 202539.6239.6839.6239.6739.670.03%4,026
Aug 26, 202539.5939.6639.5939.6639.660.14%7,481
Aug 25, 202539.6139.6539.6039.6039.60-0.06%6,257
Aug 22, 202539.5039.6439.5039.6339.630.47%10,647
Aug 21, 202539.4139.5039.4139.4439.44-0.12%3,897
Aug 20, 202539.5339.5339.4339.4939.49-0.04%5,574
Aug 19, 202539.5639.5739.4939.5039.50-0.17%5,601