FT Vest U.S. Equity Buffer & Premium Income ETF - December (XIDE)
BATS: XIDE · Real-Time Price · USD
29.95
-0.03 (-0.11%)
May 23, 2025, 2:05 PM - Market open
XIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 30.01 | 30.02 | 29.94 | 29.98 | 29.98 | -1.07% | 2,965 |
| May 21, 2025 | 30.10 | 30.30 | 29.66 | 30.30 | 30.30 | 0.68% | 4,108 |
| May 20, 2025 | 30.06 | 30.12 | 30.05 | 30.10 | 30.10 | -0.04% | 1,397 |
| May 19, 2025 | 30.09 | 30.11 | 30.06 | 30.11 | 30.11 | -0.01% | 32,937 |
| May 16, 2025 | 30.09 | 30.14 | 30.06 | 30.11 | 30.11 | 0.14% | 7,845 |
| May 15, 2025 | 30.08 | 30.08 | 30.06 | 30.07 | 30.07 | 0.08% | 491 |
| May 14, 2025 | 30.03 | 30.08 | 30.03 | 30.05 | 30.05 | - | 1,627 |
| May 13, 2025 | 30.03 | 30.08 | 30.01 | 30.05 | 30.05 | 0.23% | 13,009 |
| May 12, 2025 | 29.92 | 29.99 | 29.92 | 29.98 | 29.98 | 1.01% | 989 |
| May 9, 2025 | 29.67 | 29.73 | 29.64 | 29.68 | 29.68 | 0.08% | 2,114 |
| May 8, 2025 | 29.76 | 29.76 | 29.65 | 29.65 | 29.65 | 0.26% | 6,114 |
| May 7, 2025 | 29.54 | 29.58 | 29.52 | 29.58 | 29.58 | 0.09% | 713 |
| May 6, 2025 | 29.60 | 29.61 | 29.50 | 29.55 | 29.55 | -0.22% | 3,721 |
| May 5, 2025 | 29.56 | 29.66 | 29.56 | 29.62 | 29.62 | -0.16% | 936 |
| May 2, 2025 | 29.58 | 29.69 | 29.58 | 29.66 | 29.66 | 0.44% | 32,952 |
| May 1, 2025 | 29.54 | 29.62 | 29.52 | 29.53 | 29.53 | -0.27% | 3,419 |
| Apr 30, 2025 | 29.45 | 29.61 | 29.45 | 29.61 | 29.45 | -0.06% | 1,658 |
| Apr 29, 2025 | 29.56 | 29.65 | 29.56 | 29.63 | 29.47 | 0.07% | 4,571 |
| Apr 28, 2025 | 29.57 | 29.61 | 29.55 | 29.61 | 29.45 | 0.10% | 1,570 |
| Apr 25, 2025 | 29.60 | 29.61 | 29.58 | 29.58 | 29.42 | 0.33% | 2,372 |
| Apr 24, 2025 | 29.21 | 29.48 | 29.21 | 29.48 | 29.32 | 0.80% | 3,278 |
| Apr 23, 2025 | 29.43 | 29.44 | 29.16 | 29.25 | 29.09 | 0.70% | 3,917 |
| Apr 22, 2025 | 28.88 | 29.11 | 28.88 | 29.05 | 28.89 | 1.15% | 20,918 |
| Apr 21, 2025 | 28.63 | 28.72 | 28.63 | 28.72 | 28.56 | -1.08% | 334 |
| Apr 17, 2025 | 29.03 | 29.11 | 29.03 | 29.03 | 28.87 | 0.27% | 2,502 |
| Apr 16, 2025 | 29.01 | 29.01 | 28.89 | 28.95 | 28.79 | -1.00% | 1,611 |
| Apr 15, 2025 | 29.25 | 29.29 | 29.24 | 29.24 | 29.08 | -0.06% | 4,915 |
| Apr 14, 2025 | 29.16 | 29.32 | 29.16 | 29.26 | 29.10 | 0.81% | 3,467 |
| Apr 11, 2025 | 28.79 | 29.03 | 28.66 | 29.03 | 28.87 | 0.91% | 42,023 |
| Apr 10, 2025 | 28.97 | 28.97 | 28.52 | 28.76 | 28.61 | -1.97% | 11,805 |
| Apr 9, 2025 | 28.20 | 29.34 | 28.20 | 29.34 | 29.18 | 4.54% | 3,814 |
| Apr 8, 2025 | 29.01 | 29.03 | 27.98 | 28.07 | 27.92 | -1.06% | 81,338 |
| Apr 7, 2025 | 28.22 | 28.37 | 28.22 | 28.37 | 28.22 | -0.44% | 2,874 |
| Apr 4, 2025 | 28.88 | 28.88 | 28.42 | 28.50 | 28.34 | -2.82% | 4,107 |
| Apr 3, 2025 | 29.48 | 29.51 | 29.32 | 29.33 | 29.16 | -1.79% | 10,325 |
| Apr 2, 2025 | 29.75 | 29.86 | 29.75 | 29.86 | 29.70 | 0.23% | 1,475 |
| Apr 1, 2025 | 29.71 | 29.79 | 29.71 | 29.79 | 29.63 | -0.43% | 5,483 |
| Mar 31, 2025 | 29.80 | 29.92 | 29.80 | 29.92 | 29.59 | 0.13% | 494 |
| Mar 28, 2025 | 29.93 | 29.94 | 29.84 | 29.88 | 29.55 | -0.64% | 1,661 |
| Mar 27, 2025 | 30.03 | 30.07 | 30.03 | 30.07 | 29.74 | 0.17% | 239 |
| Mar 26, 2025 | 30.09 | 30.09 | 30.02 | 30.02 | 29.69 | -0.43% | 2,562 |
| Mar 25, 2025 | 30.09 | 30.19 | 30.09 | 30.15 | 29.82 | 0.01% | 9,719 |
| Mar 24, 2025 | 30.08 | 30.15 | 30.08 | 30.15 | 29.82 | 0.53% | 3,636 |
| Mar 21, 2025 | 29.83 | 29.99 | 29.83 | 29.99 | 29.66 | 0.41% | 3,326 |
| Mar 20, 2025 | 29.99 | 29.99 | 29.87 | 29.87 | 29.54 | -0.39% | 4,781 |
| Mar 19, 2025 | 29.93 | 30.03 | 29.90 | 29.99 | 29.66 | 0.46% | 4,468 |
| Mar 18, 2025 | 29.84 | 29.85 | 29.81 | 29.85 | 29.52 | -0.38% | 1,116 |
| Mar 17, 2025 | 29.93 | 30.00 | 29.92 | 29.96 | 29.63 | 0.33% | 1,063 |
| Mar 14, 2025 | 29.81 | 29.89 | 29.79 | 29.86 | 29.53 | 0.80% | 3,205 |
| Mar 13, 2025 | 29.65 | 29.68 | 29.62 | 29.63 | 29.30 | -0.44% | 1,731 |