FT Vest U.S. Equity Enhance & Moderate Buffer ETF - December (XDEC)
BATS: XDEC · Real-Time Price · USD
36.66
+0.03 (0.08%)
Apr 30, 2025, 3:45 PM EDT - Market closed
XDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2025 | 36.48 | 36.53 | 36.12 | 36.53 | 36.53 | 0.20% | 11,420 |
| Apr 25, 2025 | 36.29 | 36.49 | 36.29 | 36.46 | 36.46 | 0.31% | 21,809 |
| Apr 24, 2025 | 36.00 | 36.35 | 36.00 | 36.35 | 36.35 | 1.21% | 7,573 |
| Apr 23, 2025 | 36.19 | 36.19 | 35.82 | 35.91 | 35.91 | 0.93% | 26,232 |
| Apr 22, 2025 | 35.35 | 35.61 | 35.35 | 35.58 | 35.58 | 1.45% | 12,079 |
| Apr 21, 2025 | 35.39 | 35.39 | 34.90 | 35.07 | 35.07 | -1.43% | 6,327 |
| Apr 17, 2025 | 35.67 | 35.69 | 35.46 | 35.58 | 35.58 | 0.48% | 9,680 |
| Apr 16, 2025 | 35.79 | 35.79 | 35.24 | 35.41 | 35.41 | -1.50% | 9,795 |
| Apr 15, 2025 | 36.08 | 36.16 | 35.91 | 35.95 | 35.95 | -0.03% | 23,718 |
| Apr 14, 2025 | 36.32 | 36.32 | 35.94 | 35.96 | 35.96 | 0.69% | 17,694 |
| Apr 11, 2025 | 35.52 | 35.75 | 32.00 | 35.71 | 35.71 | 0.77% | 18,477 |
| Apr 10, 2025 | 35.62 | 35.62 | 34.97 | 35.44 | 35.44 | -1.80% | 133,991 |
| Apr 9, 2025 | 34.14 | 36.17 | 32.80 | 36.09 | 36.09 | 5.46% | 211,115 |
| Apr 8, 2025 | 35.29 | 35.43 | 33.97 | 34.22 | 34.22 | -1.20% | 32,583 |
| Apr 7, 2025 | 33.93 | 34.66 | 33.93 | 34.64 | 34.64 | -0.01% | 18,191 |
| Apr 4, 2025 | 35.34 | 35.39 | 34.64 | 34.64 | 34.64 | -3.78% | 20,379 |
| Apr 3, 2025 | 36.40 | 36.40 | 35.97 | 36.00 | 36.00 | -2.82% | 13,031 |
| Apr 2, 2025 | 36.62 | 37.07 | 36.62 | 37.04 | 37.04 | 0.53% | 736,743 |
| Apr 1, 2025 | 36.68 | 36.90 | 36.68 | 36.85 | 36.85 | 0.14% | 7,966 |
| Mar 31, 2025 | 36.42 | 36.85 | 36.36 | 36.80 | 36.80 | 0.26% | 44,604 |
| 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 |