FT Vest U.S. Equity Enhance & Moderate Buffer ETF - December (XDEC)
BATS: XDEC · Real-Time Price · USD
40.85
-0.03 (-0.07%)
Mar 11, 2026, 4:00 PM EDT - Market closed
XDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 40.84 | 40.85 | 40.84 | 40.85 | 40.85 | -0.07% | 200 |
| Mar 10, 2026 | 41.05 | 41.05 | 40.88 | 40.88 | 40.88 | -0.05% | 4,280 |
| Mar 9, 2026 | 40.48 | 40.91 | 40.46 | 40.90 | 40.90 | 0.38% | 7,487 |
| Mar 6, 2026 | 40.70 | 40.92 | 40.70 | 40.75 | 40.75 | -0.63% | 4,410 |
| Mar 5, 2026 | 41.09 | 41.11 | 40.88 | 41.01 | 41.01 | -0.38% | 7,469 |
| Mar 4, 2026 | 41.16 | 41.21 | 41.12 | 41.16 | 41.16 | 0.52% | 3,470 |
| Mar 3, 2026 | 40.83 | 41.05 | 40.76 | 40.95 | 40.95 | -0.52% | 7,633 |
| Mar 2, 2026 | 40.86 | 41.20 | 40.86 | 41.17 | 41.17 | 0.05% | 3,566 |
| Feb 27, 2026 | 41.11 | 41.16 | 41.05 | 41.15 | 41.15 | -0.22% | 6,604 |
| Feb 26, 2026 | 41.24 | 41.25 | 41.08 | 41.24 | 41.24 | -0.06% | 2,115 |
| Feb 25, 2026 | 41.21 | 41.33 | 41.21 | 41.26 | 41.26 | 0.36% | 6,139 |
| Feb 24, 2026 | 41.03 | 41.22 | 41.03 | 41.11 | 41.11 | 0.34% | 3,716 |
| Feb 23, 2026 | 41.06 | 41.06 | 40.93 | 40.97 | 40.97 | -0.60% | 9,948 |
| Feb 20, 2026 | 41.19 | 41.22 | 41.13 | 41.22 | 41.22 | 0.38% | 2,949 |
| Feb 19, 2026 | 41.02 | 41.10 | 41.00 | 41.07 | 41.06 | -0.06% | 4,235 |
| Feb 18, 2026 | 41.13 | 41.24 | 41.05 | 41.09 | 41.09 | 0.15% | 4,049 |
| Feb 17, 2026 | 41.03 | 41.09 | 40.83 | 41.03 | 41.03 | 0.11% | 4,528 |
| Feb 13, 2026 | 40.94 | 41.12 | 40.94 | 40.99 | 40.99 | 0.16% | 5,414 |
| Feb 12, 2026 | 41.26 | 41.26 | 40.92 | 40.92 | 40.92 | -0.68% | 5,800 |
| Feb 11, 2026 | 41.24 | 41.27 | 41.19 | 41.20 | 41.20 | - | 2,703 |
| Feb 10, 2026 | 41.29 | 41.31 | 41.20 | 41.20 | 41.20 | -0.22% | 3,523 |
| Feb 9, 2026 | 41.26 | 41.30 | 41.26 | 41.29 | 41.29 | 0.27% | 1,590 |
| Feb 6, 2026 | 41.04 | 41.18 | 40.99 | 41.18 | 41.18 | 0.82% | 7,056 |
| Feb 5, 2026 | 40.79 | 40.96 | 40.79 | 40.85 | 40.85 | -0.46% | 8,694 |
| Feb 4, 2026 | 41.12 | 41.18 | 40.96 | 41.04 | 41.04 | -0.16% | 10,409 |
| Feb 3, 2026 | 41.19 | 41.21 | 41.01 | 41.10 | 41.10 | -0.34% | 4,065 |
| Feb 2, 2026 | 41.07 | 41.31 | 41.07 | 41.24 | 41.24 | 0.11% | 4,807 |
| Jan 30, 2026 | 41.11 | 41.22 | 41.11 | 41.20 | 41.20 | -0.07% | 2,594 |
| Jan 29, 2026 | 41.15 | 41.23 | 41.05 | 41.23 | 41.23 | -0.10% | 5,561 |
| Jan 28, 2026 | 41.28 | 41.28 | 41.23 | 41.27 | 41.27 | -0.03% | 2,516 |
| Jan 27, 2026 | 41.27 | 41.31 | 41.27 | 41.28 | 41.28 | 0.17% | 2,293 |
| Jan 26, 2026 | 41.18 | 41.28 | 41.18 | 41.21 | 41.21 | 0.17% | 12,682 |
| Jan 23, 2026 | 41.15 | 41.19 | 41.13 | 41.14 | 41.14 | 0.02% | 14,712 |
| Jan 22, 2026 | 41.13 | 41.15 | 41.11 | 41.13 | 41.13 | 0.12% | 3,799 |
| Jan 21, 2026 | 40.90 | 41.13 | 40.83 | 41.08 | 41.08 | 0.79% | 5,463 |
| Jan 20, 2026 | 40.86 | 41.02 | 40.76 | 40.76 | 40.76 | -0.94% | 6,962 |
| Jan 16, 2026 | 41.16 | 41.23 | 41.15 | 41.15 | 41.15 | 0.04% | 3,830 |
| Jan 15, 2026 | 41.21 | 41.21 | 41.13 | 41.13 | 41.13 | 0.01% | 16,339 |
| Jan 14, 2026 | 41.04 | 41.13 | 41.01 | 41.13 | 41.13 | -0.13% | 7,609 |
| Jan 13, 2026 | 41.28 | 41.28 | 41.13 | 41.18 | 41.18 | -0.10% | 4,177 |
| Jan 12, 2026 | 41.18 | 41.26 | 41.18 | 41.22 | 41.22 | -0.02% | 2,565 |
| Jan 9, 2026 | 41.14 | 41.26 | 41.09 | 41.23 | 41.23 | 0.24% | 8,550 |
| Jan 8, 2026 | 41.10 | 41.14 | 41.02 | 41.13 | 41.13 | 0.16% | 9,312 |
| Jan 7, 2026 | 41.11 | 41.19 | 41.06 | 41.06 | 41.06 | -0.15% | 9,825 |
| Jan 6, 2026 | 41.11 | 41.18 | 41.03 | 41.13 | 41.13 | 0.13% | 9,232 |
| Jan 5, 2026 | 41.08 | 41.11 | 41.02 | 41.07 | 41.07 | 0.31% | 7,290 |
| Jan 2, 2026 | 40.89 | 40.97 | 40.89 | 40.94 | 40.94 | 0.05% | 9,309 |
| Dec 31, 2025 | 40.99 | 41.03 | 40.92 | 40.92 | 40.92 | -0.26% | 6,047 |
| Dec 30, 2025 | 41.08 | 41.09 | 40.99 | 41.03 | 41.03 | -0.09% | 9,724 |
| Dec 29, 2025 | 41.00 | 41.08 | 40.99 | 41.07 | 41.06 | -0.04% | 15,232 |