FT Vest U.S. Equity Enhance & Moderate Buffer ETF - December (XDEC)
BATS: XDEC · Real-Time Price · USD
39.04
0.00 (0.00%)
Jul 10, 2025, 4:00 PM - Market open

XDEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 38.96 39.05 38.96 39.04 39.04 0.11% 2,778
Jul 9, 2025 38.98 39.00 38.93 39.00 39.00 0.25% 9,706
Jul 8, 2025 38.87 38.94 38.87 38.90 38.90 0.07% 9,861
Jul 7, 2025 38.89 38.90 38.81 38.87 38.87 -0.32% 7,577
Jul 3, 2025 38.92 38.99 38.81 38.99 38.99 0.37% 566
Jul 2, 2025 38.82 38.88 38.82 38.85 38.85 0.13% 7,614
Jul 1, 2025 38.81 38.86 38.79 38.80 38.80 -0.10% 2,742
Jun 30, 2025 38.80 38.85 38.76 38.84 38.84 0.23% 15,824
Jun 27, 2025 38.76 38.80 38.64 38.75 38.75 0.08% 5,018
Jun 26, 2025 38.59 38.72 38.59 38.71 38.71 0.36% 4,774
Jun 25, 2025 38.61 38.61 38.54 38.58 38.58 0.05% 11,772
Jun 24, 2025 38.51 38.58 38.46 38.56 38.56 0.57% 15,936
Jun 23, 2025 38.16 38.34 38.13 38.34 38.34 0.44% 6,512
Jun 20, 2025 38.28 38.30 38.13 38.17 38.17 -0.06% 4,295
Jun 18, 2025 38.26 38.27 37.52 38.19 38.19 0.01% 3,920
Jun 17, 2025 38.26 38.29 38.14 38.19 38.19 -0.34% 5,523
Jun 16, 2025 38.21 38.35 38.21 38.32 38.32 0.56% 10,920
Jun 13, 2025 38.18 38.26 38.11 38.11 38.11 -0.59% 1,469
Jun 12, 2025 38.20 38.37 38.20 38.33 38.33 0.20% 3,071
Jun 11, 2025 38.25 38.38 38.18 38.26 38.26 -0.12% 5,826
Jun 10, 2025 38.18 38.32 38.18 38.30 38.30 0.24% 4,278
Jun 9, 2025 38.17 38.28 38.14 38.21 38.21 0.01% 1,495
Jun 6, 2025 38.12 38.38 37.91 38.21 38.21 0.56% 9,798
Jun 5, 2025 38.11 38.20 38.00 38.00 38.00 -0.30% 7,204
Jun 4, 2025 38.09 38.12 38.09 38.12 38.12 0.03% 328
Jun 3, 2025 38.05 38.16 38.02 38.10 38.10 0.34% 4,340
Jun 2, 2025 37.88 37.97 37.88 37.97 37.97 0.12% 2,196
May 30, 2025 37.86 37.93 37.80 37.93 37.93 0.13% 2,347
May 29, 2025 37.91 37.91 37.80 37.88 37.88 0.22% 7,876
May 28, 2025 37.89 37.94 37.77 37.79 37.79 -0.25% 6,158
May 27, 2025 37.70 37.95 37.67 37.88 37.88 0.92% 25,420
May 23, 2025 37.46 37.61 37.45 37.54 37.54 -0.28% 6,355
May 22, 2025 37.66 37.76 37.56 37.64 37.64 0.01% 4,072
May 21, 2025 37.85 37.94 37.57 37.64 37.64 -0.78% 6,397
May 20, 2025 37.97 37.98 37.86 37.93 37.93 -0.09% 14,454
May 19, 2025 37.90 38.00 37.89 37.97 37.97 0.01% 6,838
May 16, 2025 37.85 37.98 37.85 37.97 37.97 0.36% 1,776
May 15, 2025 37.71 37.90 37.68 37.83 37.83 0.14% 11,964
May 14, 2025 37.76 37.79 37.71 37.77 37.77 0.20% 20,134
May 13, 2025 37.71 37.83 37.70 37.70 37.70 0.27% 5,171
May 12, 2025 37.50 37.60 37.44 37.60 37.60 1.64% 7,646
May 9, 2025 37.10 37.10 36.94 36.99 36.99 0.08% 3,691
May 8, 2025 36.97 37.13 36.89 36.96 36.96 0.27% 14,687
May 7, 2025 36.88 36.88 36.69 36.86 36.86 0.20% 4,212
May 6, 2025 36.68 36.88 36.68 36.79 36.79 -0.37% 5,542
May 5, 2025 36.89 37.05 36.89 36.92 36.92 -0.31% 22,892
May 2, 2025 36.90 37.06 36.90 37.03 37.03 0.69% 3,312
May 1, 2025 36.75 36.90 36.73 36.78 36.78 0.33% 30,189
Apr 30, 2025 36.20 36.66 36.20 36.66 36.66 0.08% 5,149
Apr 29, 2025 36.40 36.65 36.40 36.63 36.63 0.26% 6,826