FT Vest U.S. Equity Enhance & Moderate Buffer ETF - December (XDEC)
BATS: XDEC · Real-Time Price · USD
37.79
-0.09 (-0.24%)
At close: May 28, 2025, 4:00 PM
37.79
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
XDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 37.89 | 37.89 | 37.84 | 37.84 | - | -0.11% | 3,711 |
| 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 |
| 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 |