FT Vest U.S. Equity Enhance & Moderate Buffer ETF - December (XDEC)

BATS: XDEC · Real-Time Price · USD

44.00

+0.06 (0.14%)

At close: Oct 9, 2026, 4:00 PM EDT

43.99

-0.01 (-0.03%)

After-hours: Oct 9, 2026, 8:00 PM EDT

XDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	43.99	44.09	43.97	44.00	44.00	0.14%	8,993
Oct 8, 2026	44.00	44.00	43.94	43.94	43.94	-0.18%	6,990
Oct 7, 2026	44.01	44.05	43.92	44.02	44.02	-	11,400
Oct 6, 2026	43.95	44.05	43.95	44.02	44.02	0.15%	2,474
Oct 5, 2026	43.94	43.98	43.90	43.96	43.96	0.14%	2,715
Oct 2, 2026	43.83	43.94	43.83	43.90	43.90	0.16%	2,608
Oct 1, 2026	43.81	43.87	43.73	43.83	43.83	0.03%	5,841
Sep 30, 2026	43.83	43.88	43.81	43.81	43.81	-0.09%	1,787
Sep 29, 2026	43.80	43.87	43.77	43.85	43.85	0.02%	10,226
Sep 28, 2026	43.81	43.88	43.76	43.84	43.84	-0.05%	4,855
Sep 25, 2026	43.78	43.88	43.78	43.86	43.86	0.10%	1,695
Sep 24, 2026	43.79	43.82	43.73	43.82	43.82	-0.13%	4,868
Sep 23, 2026	43.87	43.88	43.77	43.87	43.87	0.01%	193,494
Sep 22, 2026	43.84	43.92	43.80	43.87	43.87	0.08%	63,945
Sep 21, 2026	43.75	43.87	43.75	43.83	43.83	0.26%	3,830
Sep 18, 2026	43.66	43.72	43.66	43.72	43.71	0.05%	721
Sep 17, 2026	43.68	43.70	43.63	43.70	43.69	0.30%	2,246
Sep 16, 2026	43.62	43.70	43.51	43.57	43.56	-0.08%	2,948
Sep 15, 2026	43.67	43.68	43.54	43.60	43.60	-0.12%	2,864
Sep 14, 2026	43.57	43.68	43.56	43.65	43.65	-0.04%	8,237
Sep 11, 2026	43.68	43.68	43.62	43.67	43.67	0.23%	3,703
Sep 10, 2026	43.53	43.58	43.53	43.57	43.57	-0.14%	1,106
Sep 9, 2026	43.58	43.68	43.58	43.63	43.63	-0.13%	2,121
Sep 8, 2026	43.57	43.69	43.57	43.69	43.69	0.03%	9,139
Sep 4, 2026	43.77	43.78	43.67	43.67	43.67	0.02%	3,992
Sep 3, 2026	43.63	43.72	43.63	43.66	43.66	0.14%	2,170
Sep 2, 2026	43.57	43.62	43.57	43.60	43.60	0.18%	1,683
Sep 1, 2026	43.58	43.64	43.52	43.52	43.52	-0.24%	3,331
Aug 31, 2026	43.56	43.67	43.56	43.63	43.63	-0.03%	5,728
Aug 28, 2026	43.60	43.66	43.60	43.64	43.64	0.06%	1,660
Aug 27, 2026	43.57	43.65	43.57	43.62	43.62	0.40%	1,959
Aug 26, 2026	43.56	43.61	43.44	43.44	43.44	-0.25%	22,948
Aug 25, 2026	43.54	43.55	43.49	43.55	43.55	0.07%	1,627
Aug 24, 2026	43.52	43.52	43.46	43.52	43.52	0.09%	3,597
Aug 21, 2026	43.57	43.57	43.48	43.48	43.48	0.14%	1,357
Aug 20, 2026	43.51	43.57	43.42	43.42	43.42	-0.25%	2,716
Aug 19, 2026	43.58	43.59	43.48	43.53	43.53	0.09%	16,358
Aug 18, 2026	43.43	43.55	43.43	43.49	43.49	-0.11%	7,558
Aug 17, 2026	43.55	43.58	43.49	43.54	43.54	0.09%	3,441
Aug 14, 2026	43.56	43.56	43.50	43.50	43.50	-0.08%	2,838
Aug 13, 2026	43.54	43.54	43.50	43.54	43.54	0.09%	704
Aug 12, 2026	43.49	43.50	43.43	43.50	43.50	0.08%	2,081
Aug 11, 2026	43.45	43.48	43.40	43.46	43.46	-0.03%	5,010
Aug 10, 2026	43.48	43.48	43.42	43.48	43.48	0.08%	10,663
Aug 7, 2026	43.44	43.44	43.44	43.44	43.44	0.06%	861
Aug 6, 2026	43.42	43.42	43.35	43.42	43.42	-	2,146
Aug 5, 2026	43.44	43.44	43.37	43.42	43.42	0.12%	3,021
Aug 4, 2026	43.36	43.38	43.36	43.36	43.36	0.24%	5,347
Aug 3, 2026	43.26	43.26	43.17	43.26	43.26	0.32%	3,419
Jul 31, 2026	43.04	43.12	43.03	43.12	43.12	0.16%	1,259