FT Vest U.S. Equity Buffer & Premium Income ETF - December (XIDE)
BATS: XIDE · Real-Time Price · USD
30.20
-0.05 (-0.16%)
Jul 15, 2025, 4:00 PM - Market closed
XIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 30.28 | 30.28 | 30.20 | 30.20 | 30.20 | -0.17% | 1,775 |
| Jul 14, 2025 | 30.26 | 30.29 | 30.25 | 30.25 | 30.25 | -0.02% | 3,405 |
| Jul 11, 2025 | 30.27 | 30.30 | 30.25 | 30.26 | 30.26 | -0.01% | 4,589 |
| Jul 10, 2025 | 30.27 | 30.30 | 30.26 | 30.26 | 30.26 | 0.05% | 14,159 |
| Jul 9, 2025 | 30.26 | 30.28 | 30.24 | 30.25 | 30.25 | 0.12% | 4,177 |
| Jul 8, 2025 | 30.25 | 30.26 | 30.18 | 30.21 | 30.21 | 0.07% | 4,963 |
| Jul 7, 2025 | 30.28 | 30.28 | 30.15 | 30.19 | 30.19 | -0.10% | 6,414 |
| Jul 3, 2025 | 29.87 | 30.25 | 29.87 | 30.22 | 30.22 | 0.10% | 3,396 |
| Jul 2, 2025 | 30.21 | 30.21 | 30.14 | 30.19 | 30.19 | 0.07% | 1,675 |
| Jul 1, 2025 | 30.14 | 30.17 | 30.13 | 30.17 | 30.17 | -0.56% | 392 |
| Jun 30, 2025 | 29.98 | 30.34 | 29.98 | 30.34 | 30.17 | 0.05% | 2,840 |
| Jun 27, 2025 | 30.33 | 30.34 | 30.27 | 30.32 | 30.16 | 0.08% | 4,423 |
| Jun 26, 2025 | 30.32 | 30.33 | 30.30 | 30.30 | 30.14 | 0.17% | 5,035 |
| Jun 25, 2025 | 30.23 | 30.26 | 30.23 | 30.25 | 30.09 | 0.03% | 1,564 |
| Jun 24, 2025 | 30.20 | 30.25 | 30.20 | 30.24 | 30.08 | 0.32% | 216 |
| Jun 23, 2025 | 30.11 | 30.15 | 30.11 | 30.15 | 29.98 | 0.23% | 473 |
| Jun 20, 2025 | 30.17 | 30.17 | 30.08 | 30.08 | 29.91 | -0.05% | 2,210 |
| Jun 18, 2025 | 30.12 | 30.13 | 30.04 | 30.09 | 29.93 | 0.09% | 1,659 |
| Jun 17, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 29.90 | -0.22% | 69 |
| Jun 16, 2025 | 30.13 | 30.17 | 30.13 | 30.13 | 29.97 | 0.35% | 1,287 |
| Jun 13, 2025 | 30.07 | 30.12 | 30.03 | 30.03 | 29.86 | -0.33% | 3,807 |
| Jun 12, 2025 | 30.03 | 30.14 | 30.03 | 30.13 | 29.96 | 0.08% | 3,688 |
| Jun 11, 2025 | 30.17 | 30.18 | 30.10 | 30.10 | 29.94 | -0.06% | 3,078 |
| Jun 10, 2025 | 30.14 | 30.16 | 30.08 | 30.12 | 29.96 | 0.10% | 2,857 |
| Jun 9, 2025 | 30.12 | 30.15 | 29.75 | 30.09 | 29.93 | 0.03% | 123,888 |
| Jun 6, 2025 | 30.12 | 30.13 | 30.08 | 30.08 | 29.92 | 0.30% | 3,653 |
| Jun 5, 2025 | 30.03 | 30.07 | 29.97 | 29.99 | 29.83 | -0.12% | 1,789 |
| Jun 4, 2025 | 30.07 | 30.07 | 30.03 | 30.03 | 29.86 | 0.03% | 2,508 |
| Jun 3, 2025 | 30.00 | 30.05 | 30.00 | 30.02 | 29.85 | 0.15% | 2,525 |
| Jun 2, 2025 | 30.00 | 30.00 | 29.96 | 29.97 | 29.81 | -0.52% | 3,235 |
| May 30, 2025 | 30.14 | 30.14 | 30.09 | 30.13 | 29.80 | 0.12% | 2,515 |
| May 29, 2025 | 30.13 | 30.13 | 30.05 | 30.09 | 29.77 | 0.09% | 2,459 |
| May 28, 2025 | 30.05 | 30.11 | 30.03 | 30.07 | 29.74 | -0.08% | 3,315 |
| May 27, 2025 | 30.04 | 30.11 | 30.04 | 30.09 | 29.76 | 0.60% | 2,995 |
| May 23, 2025 | 29.95 | 29.95 | 29.91 | 29.91 | 29.58 | -0.23% | 1,113 |
| May 22, 2025 | 30.01 | 30.02 | 29.94 | 29.98 | 29.65 | -1.07% | 2,965 |
| May 21, 2025 | 30.10 | 30.30 | 29.66 | 30.30 | 29.97 | 0.68% | 4,108 |
| May 20, 2025 | 30.06 | 30.12 | 30.05 | 30.10 | 29.77 | -0.04% | 1,397 |
| May 19, 2025 | 30.09 | 30.11 | 30.06 | 30.11 | 29.78 | -0.01% | 32,937 |
| May 16, 2025 | 30.09 | 30.14 | 30.06 | 30.11 | 29.78 | 0.14% | 7,845 |
| May 15, 2025 | 30.08 | 30.08 | 30.06 | 30.07 | 29.74 | 0.08% | 491 |
| May 14, 2025 | 30.03 | 30.08 | 30.03 | 30.05 | 29.72 | - | 1,627 |
| May 13, 2025 | 30.03 | 30.08 | 30.01 | 30.05 | 29.72 | 0.23% | 13,009 |
| May 12, 2025 | 29.92 | 29.99 | 29.92 | 29.98 | 29.65 | 1.01% | 989 |
| May 9, 2025 | 29.67 | 29.73 | 29.64 | 29.68 | 29.36 | 0.08% | 2,114 |
| May 8, 2025 | 29.76 | 29.76 | 29.65 | 29.65 | 29.33 | 0.26% | 6,114 |
| May 7, 2025 | 29.54 | 29.58 | 29.52 | 29.58 | 29.26 | 0.09% | 713 |
| May 6, 2025 | 29.60 | 29.61 | 29.50 | 29.55 | 29.23 | -0.22% | 3,721 |
| May 5, 2025 | 29.56 | 29.66 | 29.56 | 29.62 | 29.30 | -0.16% | 936 |
| May 2, 2025 | 29.58 | 29.69 | 29.58 | 29.66 | 29.34 | 0.44% | 32,952 |