FT Vest U.S. Equity Buffer & Premium Income ETF - December (XIDE)
BATS: XIDE · Real-Time Price · USD
30.26
+0.02 (0.05%)
Jan 16, 2026, 4:00 PM EST - Market closed
XIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 30.28 | 30.28 | 30.26 | 30.26 | 30.26 | 0.04% | 2,118 |
| Jan 15, 2026 | 30.22 | 30.25 | 30.22 | 30.25 | 30.24 | 0.05% | 1,004 |
| Jan 14, 2026 | 30.20 | 30.23 | 30.20 | 30.23 | 30.23 | -0.11% | 2,077 |
| Jan 13, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.07% | 7 |
| Jan 12, 2026 | 30.27 | 30.29 | 30.25 | 30.28 | 30.28 | - | 729 |
| Jan 9, 2026 | 30.28 | 30.29 | 30.25 | 30.28 | 30.28 | 0.16% | 9,901 |
| Jan 8, 2026 | 30.21 | 30.25 | 30.21 | 30.24 | 30.23 | 0.07% | 19,783 |
| Jan 7, 2026 | 30.23 | 30.26 | 30.22 | 30.22 | 30.21 | -0.02% | 13,231 |
| Jan 6, 2026 | 30.23 | 30.23 | 30.22 | 30.22 | 30.22 | 0.07% | 4,284 |
| Jan 5, 2026 | 30.21 | 30.23 | 30.19 | 30.20 | 30.20 | 0.10% | 6,754 |
| Jan 2, 2026 | 30.16 | 30.17 | 30.16 | 30.17 | 30.17 | 0.03% | 1,052 |
| Dec 31, 2025 | 30.19 | 30.19 | 30.15 | 30.16 | 30.16 | -0.10% | 5,286 |
| Dec 30, 2025 | 30.20 | 30.21 | 30.17 | 30.19 | 30.19 | 0.01% | 13,960 |
| Dec 29, 2025 | 30.15 | 30.19 | 30.15 | 30.19 | 30.19 | 0.01% | 1,290 |
| Dec 26, 2025 | 30.18 | 30.20 | 30.16 | 30.18 | 30.18 | 0.06% | 4,736 |
| Dec 24, 2025 | 30.15 | 30.19 | 30.15 | 30.17 | 30.16 | 0.05% | 686 |
| Dec 23, 2025 | 30.13 | 30.15 | 30.12 | 30.15 | 30.15 | 0.05% | 1,578 |
| Dec 22, 2025 | 30.13 | 30.14 | 30.09 | 30.14 | 30.13 | 0.25% | 22,393 |
| Dec 19, 2025 | 30.04 | 30.07 | 30.04 | 30.06 | 30.06 | -0.51% | 966 |
| Dec 18, 2025 | 30.20 | 30.22 | 30.20 | 30.21 | 30.05 | -0.04% | 412 |
| Dec 17, 2025 | 30.18 | 30.23 | 30.18 | 30.22 | 30.06 | 0.04% | 1,144 |
| Dec 16, 2025 | 30.22 | 30.25 | 30.17 | 30.21 | 30.05 | 0.01% | 7,692 |
| Dec 15, 2025 | 30.21 | 30.24 | 30.18 | 30.21 | 30.05 | -0.02% | 21,305 |
| Dec 12, 2025 | 30.17 | 30.22 | 30.17 | 30.22 | 30.05 | 0.02% | 929 |
| Dec 11, 2025 | 30.23 | 30.23 | 30.20 | 30.21 | 30.05 | 0.04% | 895 |
| Dec 10, 2025 | 30.24 | 30.24 | 30.20 | 30.20 | 30.04 | 0.03% | 516 |
| Dec 9, 2025 | 30.18 | 30.19 | 30.18 | 30.19 | 30.03 | 0.02% | 1,228 |
| Dec 8, 2025 | 30.21 | 30.21 | 30.19 | 30.19 | 30.02 | - | 1,730 |
| Dec 5, 2025 | 30.15 | 30.19 | 30.15 | 30.19 | 30.02 | 0.03% | 528 |
| Dec 4, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.01 | 0.02% | 165 |
| Dec 3, 2025 | 30.14 | 30.17 | 30.14 | 30.17 | 30.01 | 0.03% | 1,847 |
| Dec 2, 2025 | 30.19 | 30.20 | 30.16 | 30.16 | 30.00 | 0.01% | 956 |
| Dec 1, 2025 | 30.16 | 30.16 | 30.11 | 30.16 | 29.99 | -0.52% | 4,671 |
| Nov 28, 2025 | 30.35 | 30.35 | 30.32 | 30.32 | 29.99 | 0.03% | 394 |
| Nov 26, 2025 | 30.27 | 30.33 | 30.26 | 30.31 | 29.98 | 0.05% | 867 |
| Nov 25, 2025 | 30.31 | 30.31 | 30.29 | 30.29 | 29.96 | 0.05% | 208 |
| Nov 24, 2025 | 30.23 | 30.30 | 30.23 | 30.28 | 29.95 | 0.07% | 1,541 |
| Nov 21, 2025 | 30.20 | 30.28 | 30.20 | 30.26 | 29.93 | 0.12% | 2,178 |
| Nov 20, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 29.89 | -0.07% | 289 |
| Nov 19, 2025 | 30.20 | 30.25 | 30.20 | 30.24 | 29.91 | 0.01% | 5,738 |
| Nov 18, 2025 | 30.23 | 30.29 | 30.23 | 30.24 | 29.91 | -0.02% | 5,561 |
| Nov 17, 2025 | 30.26 | 30.26 | 30.24 | 30.24 | 29.91 | -0.01% | 1,032 |
| Nov 14, 2025 | 30.27 | 30.27 | 30.20 | 30.25 | 29.92 | 0.03% | 13,004 |
| Nov 13, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 29.91 | -0.07% | 173 |
| Nov 12, 2025 | 30.24 | 30.28 | 30.24 | 30.26 | 29.93 | 0.05% | 977 |
| Nov 11, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 29.91 | - | 150 |
| Nov 10, 2025 | 30.29 | 30.29 | 30.24 | 30.24 | 29.91 | 0.07% | 6,405 |
| Nov 7, 2025 | 30.19 | 30.24 | 30.18 | 30.22 | 29.89 | 0.07% | 1,989 |
| Nov 6, 2025 | 30.21 | 30.21 | 30.19 | 30.20 | 29.87 | -0.17% | 631 |
| Nov 5, 2025 | 30.24 | 30.25 | 30.18 | 30.25 | 29.92 | 0.15% | 977 |