FT Vest U.S. Equity Buffer & Premium Income ETF - December (XIDE)
BATS: XIDE · Real-Time Price · USD
30.15
-0.04 (-0.14%)
Feb 27, 2026, 4:00 PM EST - Market closed
XIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 30.14 | 30.16 | 30.14 | 30.15 | 30.15 | -0.13% | 2,632 |
| Feb 26, 2026 | 30.16 | 30.19 | 30.16 | 30.19 | 30.19 | -0.07% | 10,561 |
| Feb 25, 2026 | 30.22 | 30.22 | 30.17 | 30.21 | 30.21 | 0.16% | 999 |
| Feb 24, 2026 | 30.16 | 30.18 | 30.16 | 30.16 | 30.16 | 0.27% | 1,302 |
| Feb 23, 2026 | 30.09 | 30.14 | 30.08 | 30.08 | 30.08 | -0.22% | 21,846 |
| Feb 20, 2026 | 30.13 | 30.17 | 30.09 | 30.14 | 30.14 | 0.15% | 5,400 |
| Feb 19, 2026 | 30.06 | 30.14 | 30.05 | 30.10 | 30.10 | -0.12% | 4,004 |
| Feb 18, 2026 | 30.12 | 30.19 | 30.10 | 30.13 | 30.13 | 0.21% | 1,664 |
| Feb 17, 2026 | 30.03 | 30.14 | 30.03 | 30.07 | 30.07 | 0.05% | 2,669 |
| Feb 13, 2026 | 30.07 | 30.14 | 30.06 | 30.06 | 30.06 | 0.01% | 2,801 |
| Feb 12, 2026 | 30.14 | 30.17 | 30.05 | 30.05 | 30.05 | -0.36% | 2,142 |
| Feb 11, 2026 | 30.14 | 30.18 | 30.14 | 30.16 | 30.16 | -0.02% | 437 |
| Feb 10, 2026 | 30.18 | 30.19 | 30.16 | 30.17 | 30.17 | -0.06% | 3,827 |
| Feb 9, 2026 | 30.14 | 30.21 | 30.14 | 30.19 | 30.19 | 0.09% | 4,326 |
| Feb 6, 2026 | 30.11 | 30.16 | 30.11 | 30.16 | 30.16 | 0.51% | 1,128 |
| Feb 5, 2026 | 30.00 | 30.04 | 30.00 | 30.00 | 30.00 | -0.27% | 609 |
| Feb 4, 2026 | 30.11 | 30.12 | 30.05 | 30.09 | 30.08 | -0.07% | 13,529 |
| Feb 3, 2026 | 30.10 | 30.13 | 30.03 | 30.11 | 30.10 | -0.18% | 3,426 |
| Feb 2, 2026 | 30.13 | 30.16 | 30.13 | 30.16 | 30.16 | -0.37% | 340 |
| Jan 30, 2026 | 30.26 | 30.27 | 30.22 | 30.27 | 30.11 | -0.06% | 6,904 |
| Jan 29, 2026 | 30.28 | 30.29 | 30.24 | 30.29 | 30.13 | -0.03% | 4,775 |
| Jan 28, 2026 | 30.31 | 30.31 | 30.26 | 30.30 | 30.14 | -0.03% | 2,095 |
| Jan 27, 2026 | 30.32 | 30.32 | 30.30 | 30.30 | 30.15 | 0.08% | 309 |
| Jan 26, 2026 | 30.32 | 30.32 | 30.28 | 30.28 | 30.12 | 0.07% | 309 |
| Jan 23, 2026 | 30.27 | 30.28 | 30.23 | 30.26 | 30.10 | -0.03% | 2,407 |
| Jan 22, 2026 | 30.24 | 30.27 | 30.24 | 30.27 | 30.11 | 0.14% | 2,123 |
| Jan 21, 2026 | 30.18 | 30.25 | 30.14 | 30.23 | 30.07 | 0.37% | 5,889 |
| Jan 20, 2026 | 30.15 | 30.19 | 30.10 | 30.12 | 29.96 | -0.46% | 1,778 |
| Jan 16, 2026 | 30.28 | 30.28 | 30.26 | 30.26 | 30.10 | 0.04% | 2,118 |
| Jan 15, 2026 | 30.22 | 30.25 | 30.22 | 30.25 | 30.09 | 0.05% | 1,004 |
| Jan 14, 2026 | 30.20 | 30.23 | 30.20 | 30.23 | 30.07 | -0.11% | 2,077 |
| Jan 13, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.11 | -0.07% | 7 |
| Jan 12, 2026 | 30.27 | 30.29 | 30.25 | 30.28 | 30.13 | - | 729 |
| Jan 9, 2026 | 30.28 | 30.29 | 30.25 | 30.28 | 30.13 | 0.16% | 9,901 |
| Jan 8, 2026 | 30.21 | 30.25 | 30.21 | 30.24 | 30.08 | 0.07% | 19,783 |
| Jan 7, 2026 | 30.23 | 30.26 | 30.22 | 30.22 | 30.06 | -0.02% | 13,231 |
| Jan 6, 2026 | 30.23 | 30.23 | 30.22 | 30.22 | 30.06 | 0.07% | 4,284 |
| Jan 5, 2026 | 30.21 | 30.23 | 30.19 | 30.20 | 30.04 | 0.10% | 6,754 |
| Jan 2, 2026 | 30.16 | 30.17 | 30.16 | 30.17 | 30.01 | 0.03% | 1,052 |
| Dec 31, 2025 | 30.19 | 30.19 | 30.15 | 30.16 | 30.00 | -0.10% | 5,286 |
| Dec 30, 2025 | 30.20 | 30.21 | 30.17 | 30.19 | 30.03 | 0.01% | 13,960 |
| Dec 29, 2025 | 30.15 | 30.19 | 30.15 | 30.19 | 30.03 | 0.01% | 1,290 |
| Dec 26, 2025 | 30.18 | 30.20 | 30.16 | 30.18 | 30.03 | 0.06% | 4,736 |
| Dec 24, 2025 | 30.15 | 30.19 | 30.15 | 30.17 | 30.01 | 0.05% | 686 |
| Dec 23, 2025 | 30.13 | 30.15 | 30.12 | 30.15 | 29.99 | 0.05% | 1,578 |
| Dec 22, 2025 | 30.13 | 30.14 | 30.09 | 30.14 | 29.98 | 0.25% | 22,393 |
| Dec 19, 2025 | 30.04 | 30.07 | 30.04 | 30.06 | 29.90 | -0.51% | 966 |
| Dec 18, 2025 | 30.20 | 30.22 | 30.20 | 30.21 | 29.89 | -0.04% | 412 |
| Dec 17, 2025 | 30.18 | 30.23 | 30.18 | 30.22 | 29.91 | 0.04% | 1,144 |
| Dec 16, 2025 | 30.22 | 30.25 | 30.17 | 30.21 | 29.89 | 0.01% | 7,692 |