FT Vest U.S. Equity Buffer & Premium Income ETF - December (XIDE)
BATS: XIDE · Real-Time Price · USD
30.26
0.00 (-0.02%)
Sep 5, 2025, 10:28 AM - Market open
XIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 30.26 | 30.27 | 30.25 | 30.27 | 30.27 | 0.07% | 1,722 |
| Sep 3, 2025 | 30.25 | 30.25 | 30.23 | 30.25 | 30.25 | 0.10% | 1,013 |
| Sep 2, 2025 | 30.20 | 30.22 | 30.18 | 30.22 | 30.22 | -0.70% | 1,568 |
| Aug 29, 2025 | 30.41 | 30.43 | 30.41 | 30.43 | 30.26 | 0.04% | 1,663 |
| Aug 28, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.25 | -0.01% | 418 |
| Aug 27, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.25 | 0.06% | 367 |
| Aug 26, 2025 | 30.36 | 30.40 | 30.34 | 30.40 | 30.24 | 0.13% | 8,164 |
| Aug 25, 2025 | 30.36 | 30.36 | 30.35 | 30.36 | 30.20 | -0.01% | 3,871 |
| Aug 22, 2025 | 30.40 | 30.40 | 30.37 | 30.37 | 30.20 | 0.20% | 921 |
| Aug 21, 2025 | 30.30 | 30.31 | 30.28 | 30.31 | 30.14 | -0.03% | 1,212 |
| Aug 20, 2025 | 30.33 | 30.33 | 30.32 | 30.32 | 30.15 | 0.02% | 8,149 |
| Aug 19, 2025 | 30.37 | 30.37 | 30.30 | 30.31 | 30.15 | -0.21% | 3,043 |
| Aug 18, 2025 | 30.36 | 30.38 | 30.36 | 30.38 | 30.21 | 0.12% | 307 |
| Aug 15, 2025 | 30.35 | 30.35 | 30.34 | 30.34 | 30.18 | -0.02% | 325 |
| Aug 14, 2025 | 30.31 | 30.35 | 30.29 | 30.35 | 30.18 | -0.07% | 1,466 |
| Aug 13, 2025 | 30.35 | 30.37 | 30.35 | 30.37 | 30.20 | 0.22% | 126 |
| Aug 12, 2025 | 30.26 | 30.33 | 30.26 | 30.30 | 30.14 | 0.13% | 2,424 |
| Aug 11, 2025 | 30.30 | 30.30 | 30.26 | 30.26 | 30.10 | -0.01% | 1,919 |
| Aug 8, 2025 | 30.23 | 30.29 | 30.23 | 30.26 | 30.10 | 0.14% | 767 |
| Aug 7, 2025 | 30.27 | 30.27 | 30.19 | 30.22 | 30.06 | -0.10% | 934 |
| Aug 6, 2025 | 30.24 | 30.25 | 30.23 | 30.25 | 30.09 | 0.12% | 1,062 |
| Aug 5, 2025 | 30.22 | 30.23 | 30.18 | 30.22 | 30.05 | -0.05% | 4,798 |
| Aug 4, 2025 | 30.25 | 30.25 | 30.19 | 30.23 | 30.07 | 0.35% | 3,909 |
| Aug 1, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 29.96 | -0.71% | 22 |
| Jul 31, 2025 | 30.36 | 30.36 | 30.34 | 30.34 | 30.02 | -0.05% | 277 |
| Jul 30, 2025 | 30.39 | 30.39 | 30.33 | 30.36 | 30.03 | -0.01% | 2,764 |
| Jul 29, 2025 | 30.38 | 30.38 | 30.36 | 30.36 | 30.04 | -0.10% | 275 |
| Jul 28, 2025 | 30.40 | 30.40 | 30.38 | 30.39 | 30.06 | 0.03% | 3,312 |
| Jul 25, 2025 | 30.38 | 30.39 | 30.37 | 30.38 | 30.06 | 0.09% | 1,760 |
| Jul 24, 2025 | 30.36 | 30.37 | 30.33 | 30.36 | 30.03 | 0.04% | 1,381 |
| Jul 23, 2025 | 30.33 | 30.34 | 30.33 | 30.34 | 30.02 | 0.12% | 253 |
| Jul 22, 2025 | 30.27 | 30.31 | 30.27 | 30.31 | 29.98 | - | 603 |
| Jul 21, 2025 | 30.32 | 30.33 | 30.31 | 30.31 | 29.98 | 0.08% | 822 |
| Jul 18, 2025 | 30.32 | 30.32 | 30.28 | 30.28 | 29.96 | 0.04% | 2,215 |
| Jul 17, 2025 | 30.30 | 30.30 | 30.23 | 30.27 | 29.95 | 0.08% | 4,023 |
| Jul 16, 2025 | 30.24 | 30.25 | 30.22 | 30.25 | 29.92 | 0.15% | 2,829 |
| Jul 15, 2025 | 30.28 | 30.28 | 30.20 | 30.20 | 29.88 | -0.17% | 1,775 |
| Jul 14, 2025 | 30.26 | 30.29 | 30.25 | 30.25 | 29.93 | -0.02% | 3,405 |
| Jul 11, 2025 | 30.27 | 30.30 | 30.25 | 30.26 | 29.93 | -0.01% | 4,589 |
| Jul 10, 2025 | 30.27 | 30.30 | 30.26 | 30.26 | 29.93 | 0.05% | 14,159 |
| Jul 9, 2025 | 30.26 | 30.28 | 30.24 | 30.25 | 29.92 | 0.12% | 4,177 |
| Jul 8, 2025 | 30.25 | 30.26 | 30.18 | 30.21 | 29.89 | 0.07% | 4,963 |
| Jul 7, 2025 | 30.28 | 30.28 | 30.15 | 30.19 | 29.87 | -0.10% | 6,414 |
| Jul 3, 2025 | 29.87 | 30.25 | 29.87 | 30.22 | 29.90 | 0.10% | 3,396 |
| Jul 2, 2025 | 30.21 | 30.21 | 30.14 | 30.19 | 29.87 | 0.07% | 1,675 |
| Jul 1, 2025 | 30.14 | 30.17 | 30.13 | 30.17 | 29.84 | -0.56% | 392 |
| Jun 30, 2025 | 29.98 | 30.34 | 29.98 | 30.34 | 29.85 | 0.05% | 2,840 |
| Jun 27, 2025 | 30.33 | 30.34 | 30.27 | 30.32 | 29.84 | 0.08% | 4,423 |
| Jun 26, 2025 | 30.32 | 30.33 | 30.30 | 30.30 | 29.81 | 0.17% | 5,035 |
| Jun 25, 2025 | 30.23 | 30.26 | 30.23 | 30.25 | 29.76 | 0.03% | 1,564 |