FT Vest U.S. Equity Buffer & Premium Income ETF - December (XIDE)
BATS: XIDE · Real-Time Price · USD
30.36
+0.02 (0.08%)
Sep 26, 2025, 4:00 PM EDT - Market closed
XIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.06% | 242 |
| Sep 25, 2025 | 30.36 | 30.36 | 30.34 | 30.35 | 30.35 | - | 1,804 |
| Sep 24, 2025 | 30.34 | 30.35 | 30.34 | 30.35 | 30.35 | 0.02% | 206 |
| Sep 23, 2025 | 30.34 | 30.37 | 30.34 | 30.34 | 30.34 | -0.05% | 2,932 |
| Sep 22, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.02% | 3,379 |
| Sep 19, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.05% | 515 |
| Sep 18, 2025 | 30.34 | 30.36 | 30.34 | 30.35 | 30.35 | 0.02% | 2,839 |
| Sep 17, 2025 | 30.33 | 30.34 | 30.33 | 30.34 | 30.34 | 0.02% | 790 |
| Sep 16, 2025 | 30.33 | 30.34 | 30.33 | 30.34 | 30.34 | - | 806 |
| Sep 15, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - | 333 |
| Sep 12, 2025 | 30.33 | 30.34 | 30.33 | 30.34 | 30.34 | 0.31% | 259 |
| Sep 11, 2025 | 30.28 | 30.28 | 30.24 | 30.24 | 30.24 | -0.22% | 3,339 |
| Sep 10, 2025 | 30.30 | 30.31 | 30.30 | 30.31 | 30.31 | 0.04% | 454 |
| Sep 9, 2025 | 30.26 | 30.32 | 30.26 | 30.30 | 30.30 | 0.02% | 49,285 |
| Sep 8, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.06% | 67 |
| Sep 5, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.02% | 127 |
| 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 |