Skip to main content
FT Vest U.S. Equity Buffer & Premium Income ETF - December (XIDE)
BATS: XIDE · Real-Time Price · USD
30.16
0.00 (0.00%)
Dec 3, 2024, 3:52 PM EST - Market closed

XIDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202430.1730.1930.1630.1730.170.03%1,085
Dec 2, 202430.2030.2030.1630.1630.16-0.56%650
Nov 29, 202430.2930.3330.2930.3330.160.07%300
Nov 27, 202430.3030.3130.3030.3130.14-589
Nov 26, 202430.2730.3130.2730.3130.140.03%741
Nov 25, 202430.2930.3030.2630.3030.130.02%3,616
Nov 22, 202430.2930.2930.2930.2930.130.04%302
Nov 21, 202430.2830.2930.2430.2830.110.02%1,507
Nov 20, 202430.2530.2830.2430.2830.11-0.03%1,005
Nov 19, 202430.2530.2930.2530.2930.120.03%438
Nov 18, 202430.2830.2830.2830.2830.110.02%57
Nov 15, 202430.2430.2730.2430.2730.100.02%403
Nov 14, 202430.2330.2730.2330.2730.100.02%1,318
Nov 13, 202430.2930.2930.2330.2630.09-1,246
Nov 12, 202430.2230.2630.2230.2630.090.02%255
Nov 11, 202430.2230.2630.2230.2630.090.02%418
Nov 8, 202430.2530.2530.2530.2530.080.05%508
Nov 7, 202430.2330.2430.2330.2430.070.02%469
Nov 6, 202430.2330.2330.1930.2330.060.09%834
Nov 5, 202430.2030.2030.2030.2030.040.04%209
Nov 4, 202430.2230.2230.1530.1930.020.03%1,434
Nov 1, 202430.2030.2030.1630.1830.01-0.49%978
Oct 31, 202430.3030.3330.3030.3330.00-0.04%2,479
Oct 30, 202430.3330.3430.3130.3430.01-4,532
Oct 29, 202430.3130.3430.3130.3430.010.01%1,577
Oct 28, 202430.3030.3430.3030.3430.010.03%10,321
Oct 25, 202430.3130.3530.3130.3330.000.03%1,606
Oct 24, 202430.2330.3230.2330.3229.990.02%1,100
Oct 23, 202430.3630.3630.2730.3229.98-0.02%572
Oct 22, 202430.3130.3230.2830.3229.990.03%781
Oct 21, 202430.3430.3430.2830.3129.980.01%1,372
Oct 18, 202430.2230.3130.2230.3129.970.06%654
Oct 17, 202430.3030.3030.2830.2929.960.03%4,841
Oct 16, 202430.2730.2830.2430.2829.950.03%1,165
Oct 15, 202430.2830.2830.2730.2729.94-286
Oct 14, 202430.2830.2830.2730.2729.940.03%745
Oct 11, 202430.2630.2930.2630.2629.930.07%1,153
Oct 10, 202430.2430.2730.2430.2429.91-0.02%985
Oct 9, 202430.2230.2530.2130.2529.910.05%3,090
Oct 8, 202430.2330.2530.1930.2329.900.05%1,012
Oct 7, 202430.2230.2230.2230.2229.88-0.07%156
Oct 4, 202430.2030.2430.2030.2429.900.08%1,586
Oct 3, 202430.1830.2330.1730.2129.88-0.03%2,079
Oct 2, 202430.2430.2530.1830.2229.890.01%1,337
Oct 1, 202430.2230.2230.2230.2229.88-0.59%396
Sep 30, 202430.3930.4030.3930.4029.890.03%237
Sep 27, 202430.4430.4430.3630.3929.88-1,158
Sep 26, 202430.3530.4230.3530.3929.880.02%805
Sep 25, 202430.4030.4130.3830.3829.880.03%2,172
Sep 24, 202430.3630.3730.3630.3729.870.02%261
Sep 23, 202430.3630.3630.3630.3629.860.03%169
Sep 20, 202430.3630.4030.3530.3529.850.05%1,574
Sep 19, 202430.3630.3730.3030.3429.840.08%2,652
Sep 18, 202430.3230.3230.3230.3229.820.02%15
Sep 17, 202430.3330.3330.3130.3129.81-1,392
Sep 16, 202430.3130.3130.3130.3129.81-100
Sep 13, 202430.3130.3130.3130.3129.810.07%18
Sep 12, 202430.2630.2930.2430.2929.790.05%2,270
Sep 11, 202430.3230.3230.2830.2829.780.05%268
Sep 10, 202430.2730.2930.2130.2629.760.05%2,234
Sep 9, 202430.2430.2530.2430.2529.750.15%183
Sep 6, 202430.2130.2530.1630.2029.70-0.05%1,792
Sep 5, 202430.2230.2330.1930.2229.720.07%1,946
Sep 4, 202430.2330.2330.1830.2029.70-0.05%1,617
Sep 3, 202430.2230.2530.2030.2129.71-0.67%3,593
Aug 30, 202430.4330.4330.4230.4229.750.09%263
Aug 29, 202430.3930.3930.3830.3929.720.03%530
Aug 28, 202430.3730.3830.3430.3829.71-0.03%2,260
Aug 27, 202430.3730.3930.3730.3929.72-0.08%1,411
Aug 26, 202430.3330.4130.3330.4129.740.20%3,643
Aug 23, 202430.3330.4030.3130.3529.680.06%6,949
Aug 22, 202430.3830.3830.3330.3329.67-0.04%1,424
Aug 21, 202430.3830.3830.3430.3429.680.01%3,073
Aug 20, 202430.3830.3830.3330.3429.68-0.02%2,733
Aug 19, 202430.2930.3830.2930.3529.680.05%3,207
Aug 16, 202430.3630.3830.3330.3329.670.05%2,051
Aug 15, 202430.3230.3530.3230.3229.650.11%606
Aug 14, 202430.2830.2830.2830.2829.620.01%245
Aug 13, 202430.3030.3230.2330.2829.620.17%3,332
Aug 12, 202430.2830.3030.2330.2329.570.03%2,716
Aug 9, 202430.2130.2230.2030.2229.560.23%1,292
Aug 8, 202430.1030.1730.1030.1529.490.32%3,529
Aug 7, 202430.1230.1230.0530.0629.40-0.13%9,645
Aug 6, 202430.0530.1830.0530.1029.440.75%1,713
Aug 5, 202429.9329.9929.8729.8729.22-0.91%458
Aug 2, 202430.1930.1930.1130.1529.49-0.23%1,982
Aug 1, 202430.2130.2130.2130.2129.55-0.66%99
Jul 31, 202430.4130.4330.4130.4229.590.08%806
Jul 30, 202430.4130.4130.3630.3929.56-1,777
Jul 29, 202430.4230.4330.3630.3929.560.01%8,245
Jul 26, 202430.4130.4230.3930.3929.560.17%43,905
Jul 25, 202430.3930.4030.3430.3429.510.02%552
Jul 24, 202430.3630.3830.3330.3329.50-0.15%1,178
Jul 23, 202430.4130.4230.3330.3829.55-0.11%9,360
Jul 22, 202430.4030.4130.3230.4129.580.21%6,549
Jul 19, 202430.3230.4030.3230.3529.52-0.12%4,856
Jul 18, 202430.3430.3830.3430.3829.550.10%598
Jul 17, 202430.4030.4030.3530.3529.52-0.05%178
Jul 16, 202430.4130.4130.3730.3729.540.05%9,461
Jul 15, 202430.4030.4030.3530.3529.52-0.01%1,782