FT Vest U.S. Equity Enhance & Moderate Buffer ETF - December (XDEC)
BATS: XDEC · Real-Time Price · USD
36.70
-0.42 (-1.13%)
At close: Mar 28, 2025, 3:21 PM
35.29
-1.41 (-3.83%)
After-hours: Mar 28, 2025, 8:00 PM EDT
XDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 36.83 | 36.83 | 36.68 | 36.70 | 36.70 | -1.13% | 4,540 |
| Mar 27, 2025 | 37.08 | 37.20 | 37.05 | 37.12 | 37.12 | -0.04% | 16,039 |
| Mar 26, 2025 | 37.30 | 37.30 | 37.07 | 37.14 | 37.14 | -0.63% | 14,286 |
| Mar 25, 2025 | 37.33 | 37.37 | 37.29 | 37.37 | 37.37 | 0.19% | 7,234 |
| Mar 24, 2025 | 37.15 | 37.31 | 37.15 | 37.30 | 37.30 | 0.95% | 5,212 |
| Mar 21, 2025 | 36.79 | 36.95 | 36.79 | 36.95 | 36.95 | -0.04% | 9,610 |
| Mar 20, 2025 | 36.91 | 37.07 | 36.90 | 36.97 | 36.97 | 0.10% | 6,639 |
| Mar 19, 2025 | 36.83 | 37.00 | 36.83 | 36.93 | 36.93 | 0.45% | 19,855 |
| Mar 18, 2025 | 36.87 | 36.87 | 36.69 | 36.77 | 36.77 | -0.62% | 7,661 |
| Mar 17, 2025 | 36.77 | 37.06 | 36.77 | 37.00 | 37.00 | 0.45% | 9,803 |
| Mar 14, 2025 | 36.52 | 36.83 | 36.52 | 36.83 | 36.83 | 1.24% | 7,119 |
| Mar 13, 2025 | 36.61 | 36.61 | 36.32 | 36.38 | 36.38 | -0.84% | 7,891 |
| Mar 12, 2025 | 36.62 | 36.72 | 36.47 | 36.69 | 36.69 | 0.31% | 11,838 |
| Mar 11, 2025 | 36.62 | 36.75 | 36.37 | 36.58 | 36.58 | -0.15% | 11,250 |
| Mar 10, 2025 | 36.98 | 36.98 | 36.58 | 36.63 | 36.63 | -1.61% | 26,085 |
| Mar 7, 2025 | 37.00 | 37.23 | 36.94 | 37.23 | 37.23 | 0.39% | 16,730 |
| Mar 6, 2025 | 37.12 | 37.27 | 36.97 | 37.09 | 37.09 | -0.85% | 32,062 |
| Mar 5, 2025 | 37.26 | 37.49 | 37.10 | 37.41 | 37.41 | 0.73% | 19,369 |
| Mar 4, 2025 | 37.25 | 37.43 | 37.07 | 37.14 | 37.14 | -0.67% | 7,631 |
| Mar 3, 2025 | 37.70 | 37.70 | 37.32 | 37.39 | 37.39 | -0.83% | 9,665 |
| Feb 28, 2025 | 37.42 | 37.70 | 37.39 | 37.70 | 37.70 | 0.83% | 15,023 |
| Feb 27, 2025 | 37.73 | 37.75 | 37.39 | 37.39 | 37.39 | -0.72% | 12,288 |
| Feb 26, 2025 | 37.83 | 37.84 | 37.64 | 37.66 | 37.66 | 0.03% | 13,796 |
| Feb 25, 2025 | 37.70 | 37.77 | 37.56 | 37.65 | 37.65 | -0.19% | 10,642 |
| Feb 24, 2025 | 37.79 | 37.90 | 37.71 | 37.72 | 37.72 | -0.32% | 28,980 |
| Feb 21, 2025 | 38.00 | 38.02 | 37.76 | 37.84 | 37.84 | -0.39% | 81,436 |
| Feb 20, 2025 | 38.10 | 38.10 | 37.64 | 37.99 | 37.99 | -0.17% | 6,742 |
| Feb 19, 2025 | 37.97 | 38.09 | 37.97 | 38.06 | 38.06 | 0.14% | 8,786 |
| Feb 18, 2025 | 37.85 | 38.06 | 37.85 | 38.00 | 38.00 | 0.08% | 15,206 |
| Feb 14, 2025 | 37.97 | 38.06 | 37.95 | 37.97 | 37.97 | 0.08% | 19,192 |
| Feb 13, 2025 | 37.86 | 37.97 | 37.81 | 37.94 | 37.94 | 0.37% | 19,888 |
| Feb 12, 2025 | 37.71 | 37.85 | 37.71 | 37.80 | 37.80 | -0.13% | 13,746 |
| Feb 11, 2025 | 37.80 | 37.90 | 37.80 | 37.85 | 37.85 | 0.03% | 5,763 |
| Feb 10, 2025 | 37.80 | 37.92 | 37.80 | 37.84 | 37.84 | 0.17% | 20,129 |
| Feb 7, 2025 | 37.99 | 37.99 | 37.73 | 37.78 | 37.78 | -0.32% | 26,333 |
| Feb 6, 2025 | 37.87 | 37.94 | 37.83 | 37.90 | 37.90 | 0.20% | 27,133 |
| Feb 5, 2025 | 37.72 | 37.87 | 37.72 | 37.82 | 37.82 | -0.03% | 18,249 |
| Feb 4, 2025 | 37.68 | 37.83 | 37.68 | 37.83 | 37.83 | 0.53% | 15,705 |
| Feb 3, 2025 | 37.60 | 37.74 | 37.47 | 37.63 | 37.63 | -0.27% | 9,874 |
| Jan 31, 2025 | 37.85 | 37.99 | 37.73 | 37.73 | 37.73 | -0.42% | 7,227 |
| Jan 30, 2025 | 37.83 | 37.91 | 37.78 | 37.89 | 37.89 | 0.42% | 12,134 |
| Jan 29, 2025 | 37.76 | 37.79 | 37.69 | 37.73 | 37.73 | -0.16% | 87,668 |
| Jan 28, 2025 | 37.70 | 37.88 | 37.70 | 37.79 | 37.79 | 0.37% | 23,587 |
| Jan 27, 2025 | 37.62 | 37.70 | 37.58 | 37.65 | 37.65 | -0.53% | 28,152 |
| Jan 24, 2025 | 37.89 | 37.99 | 37.84 | 37.85 | 37.85 | -0.05% | 28,347 |
| Jan 23, 2025 | 37.78 | 37.92 | 37.74 | 37.87 | 37.87 | -0.11% | 50,592 |
| Jan 22, 2025 | 37.78 | 37.91 | 37.78 | 37.91 | 37.91 | 0.48% | 98,018 |
| Jan 21, 2025 | 37.67 | 37.82 | 37.66 | 37.73 | 37.73 | 0.11% | 62,739 |
| Jan 17, 2025 | 37.58 | 37.70 | 37.58 | 37.69 | 37.69 | 0.61% | 12,558 |
| Jan 16, 2025 | 37.54 | 37.58 | 37.46 | 37.46 | 37.46 | -0.21% | 13,119 |