Skip to main content
FT Vest U.S. Equity Buffer & Premium Income ETF - December (XIDE)
BATS: XIDE · Real-Time Price · USD
30.28
-0.10 (-0.31%)
Feb 21, 2025, 3:57 PM EST - Market closed

XIDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202530.3130.3230.2830.2830.28-0.31%2,478
Feb 20, 202530.3130.3830.3030.3830.38-0.03%6,299
Feb 19, 202530.3230.4130.3230.3930.390.06%1,329
Feb 18, 202530.3230.3730.3230.3730.370.16%4,790
Feb 14, 202530.3230.3330.3230.3230.320.01%2,297
Feb 13, 202530.2830.3230.2830.3230.320.20%2,205
Feb 12, 202530.2630.3030.2330.2630.26-0.13%9,059
Feb 11, 202530.2630.3330.2630.3030.30-0.03%8,922
Feb 10, 202530.3030.3130.2630.3130.310.10%3,534
Feb 7, 202530.3330.3530.2530.2830.28-0.13%13,250
Feb 6, 202530.2630.3430.2630.3230.320.04%1,051
Feb 5, 202530.2230.3230.2230.3030.300.13%2,340
Feb 4, 202530.2430.2930.2230.2630.260.08%14,418
Feb 3, 202530.2430.2630.1830.2430.24-0.62%14,611
Jan 31, 202530.4930.5030.4130.4330.27-0.02%8,587
Jan 30, 202530.4730.4830.3930.4430.270.03%1,017
Jan 29, 202530.4030.4630.3830.4330.26-0.02%5,067
Jan 28, 202530.4030.4730.4030.4330.270.24%6,624
Jan 27, 202530.3730.3730.3130.3630.20-0.26%2,337
Jan 24, 202530.4430.4630.4230.4430.270.04%2,192
Jan 23, 202530.4330.4630.3630.4230.26-0.01%21,341
Jan 22, 202530.4230.4330.3730.4330.260.14%4,946
Jan 21, 202530.3930.4130.3230.3930.220.21%9,121
Jan 17, 202530.3930.3930.2830.3230.160.12%11,966
Jan 16, 202530.2830.2930.2830.2930.120.03%1,197
Jan 15, 202530.2930.3130.2530.2830.110.39%5,187
Jan 14, 202530.1930.1930.0630.1630.000.17%41,403
Jan 13, 202530.1030.1130.1030.1129.950.16%114
Jan 10, 202530.0030.1330.0030.0629.90-0.34%24,440
Jan 8, 202530.1630.1930.1130.1730.00-0.08%4,649
Jan 7, 202530.1930.1930.1930.1930.03-0.08%2,597
Jan 6, 202530.2930.3030.1730.2230.050.06%6,011
Jan 3, 202530.2330.2330.2030.2030.030.30%970
Jan 2, 202530.1730.1830.0530.1129.94-0.03%4,398
Dec 31, 202430.1930.2030.1130.1229.95-0.02%12,498
Dec 30, 202430.0630.1930.0630.1229.96-0.17%10,004
Dec 27, 202430.1130.1830.1130.1730.01-0.14%14,948
Dec 26, 202430.2230.2530.1830.2130.050.10%7,503
Dec 24, 202430.1830.1830.1730.1830.020.24%17,382
Dec 23, 202430.0530.1230.0330.1129.950.17%41,353
Dec 20, 202430.0830.0830.0630.0629.90-0.51%4,189
Dec 19, 202430.2430.2430.2130.2129.880.02%1,107
Dec 18, 202430.2330.2430.1830.2129.88-1,402
Dec 17, 202430.2430.2430.2130.2129.880.01%874
Dec 16, 202430.1930.2030.1930.2029.87-0.03%295
Dec 13, 202430.1830.2130.1830.2129.880.03%715
Dec 12, 202430.2230.2230.1630.2029.870.02%5,620
Dec 11, 202430.1730.2030.1630.2029.87-0.05%5,181
Dec 10, 202430.1930.2230.1630.2129.880.07%4,023
Dec 9, 202430.2030.2030.1630.1929.860.03%1,532
Dec 6, 202430.1830.1830.1830.1829.850.04%1,848
Dec 5, 202430.1930.1930.1330.1729.84-11,450
Dec 4, 202430.1730.1730.1330.1729.84-4,106
Dec 3, 202430.1730.1930.1630.1729.840.03%1,085
Dec 2, 202430.2030.2030.1630.1629.83-0.56%650
Nov 29, 202430.2930.3330.2930.3329.830.07%300
Nov 27, 202430.3030.3130.3030.3129.81-589
Nov 26, 202430.2730.3130.2730.3129.810.03%741
Nov 25, 202430.2930.3030.2630.3029.800.02%3,616
Nov 22, 202430.2930.2930.2930.2929.800.04%302
Nov 21, 202430.2830.2930.2430.2829.790.02%1,507
Nov 20, 202430.2530.2830.2430.2829.78-0.03%1,005
Nov 19, 202430.2530.2930.2530.2929.790.03%438
Nov 18, 202430.2830.2830.2830.2829.780.02%57
Nov 15, 202430.2430.2730.2430.2729.780.02%403
Nov 14, 202430.2330.2730.2330.2729.770.02%1,318
Nov 13, 202430.2930.2930.2330.2629.77-1,246
Nov 12, 202430.2230.2630.2230.2629.770.02%255
Nov 11, 202430.2230.2630.2230.2629.760.02%418
Nov 8, 202430.2530.2530.2530.2529.760.05%508
Nov 7, 202430.2330.2430.2330.2429.740.02%469
Nov 6, 202430.2330.2330.1930.2329.740.09%834
Nov 5, 202430.2030.2030.2030.2029.710.04%209
Nov 4, 202430.2230.2230.1530.1929.700.03%1,434
Nov 1, 202430.2030.2030.1630.1829.69-0.49%978
Oct 31, 202430.3030.3330.3030.3329.67-0.04%2,479
Oct 30, 202430.3330.3430.3130.3429.68-4,532
Oct 29, 202430.3130.3430.3130.3429.680.01%1,577
Oct 28, 202430.3030.3430.3030.3429.680.03%10,321
Oct 25, 202430.3130.3530.3130.3329.670.03%1,606
Oct 24, 202430.2330.3230.2330.3229.660.02%1,100
Oct 23, 202430.3630.3630.2730.3229.65-0.02%572
Oct 22, 202430.3130.3230.2830.3229.660.03%781
Oct 21, 202430.3430.3430.2830.3129.650.01%1,372
Oct 18, 202430.2230.3130.2230.3129.650.06%654
Oct 17, 202430.3030.3030.2830.2929.630.03%4,841
Oct 16, 202430.2730.2830.2430.2829.620.03%1,165
Oct 15, 202430.2830.2830.2730.2729.61-286
Oct 14, 202430.2830.2830.2730.2729.610.03%745
Oct 11, 202430.2630.2930.2630.2629.600.07%1,153
Oct 10, 202430.2430.2730.2430.2429.58-0.02%985
Oct 9, 202430.2230.2530.2130.2529.590.05%3,090
Oct 8, 202430.2330.2530.1930.2329.570.05%1,012
Oct 7, 202430.2230.2230.2230.2229.56-0.07%156
Oct 4, 202430.2030.2430.2030.2429.580.08%1,586
Oct 3, 202430.1830.2330.1730.2129.55-0.03%2,079
Oct 2, 202430.2430.2530.1830.2229.560.01%1,337
Oct 1, 202430.2230.2230.2230.2229.56-0.59%396
Sep 30, 202430.3930.4030.3930.4029.570.03%237
Sep 27, 202430.4430.4430.3630.3929.56-1,158