FT Vest U.S. Equity Enhance & Moderate Buffer ETF - December (XDEC)
BATS: XDEC · Real-Time Price · USD
42.96
+0.02 (0.03%)
Jul 20, 2026, 4:00 PM EDT - Market closed
XDEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 42.92 | 43.05 | 42.92 | 42.96 | 42.96 | 0.05% | 7,217 |
| Jul 17, 2026 | 42.97 | 42.98 | 42.91 | 42.94 | 42.94 | -0.20% | 6,232 |
| Jul 16, 2026 | 43.07 | 43.11 | 43.02 | 43.02 | 43.02 | -0.17% | 4,159 |
| Jul 15, 2026 | 43.09 | 43.15 | 43.02 | 43.10 | 43.10 | 0.13% | 1,933 |
| Jul 14, 2026 | 42.97 | 43.06 | 42.97 | 43.04 | 43.04 | 0.13% | 9,543 |
| Jul 13, 2026 | 42.94 | 43.01 | 42.94 | 42.99 | 42.99 | -0.06% | 5,343 |
| Jul 10, 2026 | 43.02 | 43.10 | 42.99 | 43.01 | 43.01 | 0.10% | 12,330 |
| Jul 9, 2026 | 42.95 | 42.97 | 42.90 | 42.97 | 42.97 | 0.16% | 4,363 |
| Jul 8, 2026 | 42.90 | 42.90 | 42.81 | 42.90 | 42.90 | -0.05% | 3,026 |
| Jul 7, 2026 | 42.91 | 43.01 | 42.89 | 42.92 | 42.92 | -0.09% | 8,246 |
| Jul 6, 2026 | 42.95 | 43.00 | 42.91 | 42.96 | 42.96 | 0.24% | 4,217 |
| Jul 2, 2026 | 42.83 | 42.95 | 42.78 | 42.85 | 42.85 | 0.12% | 5,132 |
| Jul 1, 2026 | 42.75 | 42.90 | 42.75 | 42.80 | 42.80 | -0.08% | 18,014 |
| Jun 30, 2026 | 42.83 | 42.87 | 42.79 | 42.84 | 42.84 | 0.14% | 9,326 |
| Jun 29, 2026 | 42.73 | 42.78 | 42.67 | 42.78 | 42.78 | 0.65% | 2,934 |
| Jun 26, 2026 | 42.65 | 42.69 | 42.50 | 42.50 | 42.50 | -0.19% | 25,753 |
| Jun 25, 2026 | 42.74 | 42.75 | 42.57 | 42.58 | 42.58 | -0.12% | 8,785 |
| Jun 24, 2026 | 42.61 | 42.73 | 42.47 | 42.63 | 42.63 | 0.04% | 514,381 |
| Jun 23, 2026 | 42.63 | 42.73 | 42.49 | 42.62 | 42.62 | -0.22% | 214,160 |
| Jun 22, 2026 | 42.71 | 42.76 | 42.70 | 42.71 | 42.71 | -0.15% | 3,698 |
| Jun 18, 2026 | 42.71 | 42.80 | 42.71 | 42.78 | 42.78 | 0.32% | 19,519 |
| Jun 17, 2026 | 42.82 | 42.82 | 42.57 | 42.64 | 42.64 | -0.42% | 8,139 |
| Jun 16, 2026 | 42.76 | 42.83 | 42.76 | 42.82 | 42.82 | - | 5,072 |
| Jun 15, 2026 | 42.80 | 42.86 | 42.78 | 42.82 | 42.82 | 0.52% | 10,289 |
| Jun 12, 2026 | 42.51 | 42.64 | 42.48 | 42.60 | 42.60 | 0.15% | 4,703 |
| Jun 11, 2026 | 42.37 | 42.54 | 42.31 | 42.54 | 42.54 | 0.47% | 3,902 |
| Jun 10, 2026 | 42.37 | 42.48 | 42.27 | 42.33 | 42.33 | -0.36% | 10,530 |
| Jun 9, 2026 | 42.71 | 42.71 | 42.30 | 42.49 | 42.49 | -0.21% | 4,196 |
| Jun 8, 2026 | 42.59 | 42.66 | 42.53 | 42.58 | 42.58 | 0.16% | 4,499 |
| Jun 5, 2026 | 42.66 | 42.69 | 42.47 | 42.51 | 42.51 | -0.55% | 2,640 |
| Jun 4, 2026 | 42.74 | 42.77 | 42.71 | 42.74 | 42.74 | 0.01% | 4,064 |
| Jun 3, 2026 | 42.68 | 42.80 | 42.68 | 42.74 | 42.73 | -0.18% | 2,343 |
| Jun 2, 2026 | 42.68 | 42.81 | 42.68 | 42.81 | 42.81 | 0.09% | 2,506 |
| Jun 1, 2026 | 42.75 | 42.81 | 42.71 | 42.77 | 42.77 | 0.02% | 4,341 |
| May 29, 2026 | 42.71 | 42.79 | 42.70 | 42.76 | 42.76 | 0.21% | 11,007 |
| May 28, 2026 | 42.60 | 42.68 | 42.60 | 42.67 | 42.67 | 0.06% | 1,744 |
| May 27, 2026 | 42.63 | 42.68 | 42.57 | 42.65 | 42.65 | 0.03% | 1,740 |
| May 26, 2026 | 42.65 | 42.68 | 42.56 | 42.63 | 42.63 | 0.23% | 2,895 |
| May 22, 2026 | 42.53 | 42.57 | 42.53 | 42.53 | 42.53 | 0.06% | 4,312 |
| May 21, 2026 | 42.39 | 42.51 | 42.39 | 42.51 | 42.51 | 0.11% | 2,747 |
| May 20, 2026 | 42.36 | 42.46 | 42.36 | 42.46 | 42.46 | 0.28% | 1,703 |
| May 19, 2026 | 42.38 | 42.42 | 42.31 | 42.34 | 42.34 | -0.21% | 17,821 |
| May 18, 2026 | 42.33 | 42.43 | 42.31 | 42.43 | 42.43 | 0.06% | 2,274 |
| May 15, 2026 | 42.44 | 42.46 | 42.41 | 42.41 | 42.41 | -0.20% | 4,215 |
| May 14, 2026 | 42.41 | 42.49 | 42.41 | 42.49 | 42.49 | 0.19% | 2,518 |
| May 13, 2026 | 42.36 | 42.49 | 42.33 | 42.41 | 42.41 | 0.11% | 3,309 |
| May 12, 2026 | 42.31 | 42.37 | 42.24 | 42.37 | 42.37 | 0.02% | 3,122 |
| May 11, 2026 | 42.40 | 42.42 | 42.32 | 42.36 | 42.35 | 0.03% | 2,905 |
| May 8, 2026 | 42.33 | 42.43 | 42.33 | 42.34 | 42.34 | 0.15% | 13,173 |
| May 7, 2026 | 42.27 | 42.35 | 42.27 | 42.28 | 42.28 | -0.12% | 2,438 |