Skip to main content
FT Vest U.S. Equity Buffer & Premium Income ETF - December (XIDE)
BATS: XIDE · Real-Time Price · USD
30.30
+0.02 (0.05%)
At close: Jan 17, 2025, 1:04 PM
30.32
+0.02 (0.07%)
After-hours: Jan 17, 2025, 4:10 PM EST

XIDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202530.3930.3930.2830.3230.320.12%11,966
Jan 16, 202530.2830.2930.2830.2930.290.03%1,197
Jan 15, 202530.2930.3130.2530.2830.280.39%5,187
Jan 14, 202530.1930.1930.0630.1630.160.17%41,403
Jan 13, 202530.1030.1130.1030.1130.110.16%114
Jan 10, 202530.0030.1330.0030.0630.06-0.34%24,440
Jan 8, 202530.1630.1930.1130.1730.17-0.08%4,649
Jan 7, 202530.1930.1930.1930.1930.19-0.08%2,597
Jan 6, 202530.2930.3030.1730.2230.220.06%6,011
Jan 3, 202530.2330.2330.2030.2030.200.30%970
Jan 2, 202530.1730.1830.0530.1130.11-0.03%4,398
Dec 31, 202430.1930.2030.1130.1230.12-0.02%12,498
Dec 30, 202430.0630.1930.0630.1230.12-0.17%10,004
Dec 27, 202430.1130.1830.1130.1730.17-0.14%14,948
Dec 26, 202430.2230.2530.1830.2130.210.10%7,503
Dec 24, 202430.1830.1830.1730.1830.180.24%17,382
Dec 23, 202430.0530.1230.0330.1130.110.17%41,353
Dec 20, 202430.0830.0830.0630.0630.06-0.51%4,189
Dec 19, 202430.2430.2430.2130.2130.050.02%1,107
Dec 18, 202430.2330.2430.1830.2130.04-1,402
Dec 17, 202430.2430.2430.2130.2130.040.01%874
Dec 16, 202430.1930.2030.1930.2030.03-0.03%295
Dec 13, 202430.1830.2130.1830.2130.040.03%715
Dec 12, 202430.2230.2230.1630.2030.030.02%5,620
Dec 11, 202430.1730.2030.1630.2030.03-0.05%5,181
Dec 10, 202430.1930.2230.1630.2130.040.07%4,023
Dec 9, 202430.2030.2030.1630.1930.020.03%1,532
Dec 6, 202430.1830.1830.1830.1830.010.04%1,848
Dec 5, 202430.1930.1930.1330.1730.00-11,450
Dec 4, 202430.1730.1730.1330.1730.00-4,106
Dec 3, 202430.1730.1930.1630.1730.000.03%1,085
Dec 2, 202430.2030.2030.1630.1629.99-0.56%650
Nov 29, 202430.2930.3330.2930.3330.000.07%300
Nov 27, 202430.3030.3130.3030.3129.98-589
Nov 26, 202430.2730.3130.2730.3129.980.03%741
Nov 25, 202430.2930.3030.2630.3029.970.02%3,616
Nov 22, 202430.2930.2930.2930.2929.960.04%302
Nov 21, 202430.2830.2930.2430.2829.950.02%1,507
Nov 20, 202430.2530.2830.2430.2829.94-0.03%1,005
Nov 19, 202430.2530.2930.2530.2929.950.03%438
Nov 18, 202430.2830.2830.2830.2829.940.02%57
Nov 15, 202430.2430.2730.2430.2729.940.02%403
Nov 14, 202430.2330.2730.2330.2729.930.02%1,318
Nov 13, 202430.2930.2930.2330.2629.93-1,246
Nov 12, 202430.2230.2630.2230.2629.930.02%255
Nov 11, 202430.2230.2630.2230.2629.920.02%418
Nov 8, 202430.2530.2530.2530.2529.920.05%508
Nov 7, 202430.2330.2430.2330.2429.900.02%469
Nov 6, 202430.2330.2330.1930.2329.900.09%834
Nov 5, 202430.2030.2030.2030.2029.870.04%209
Nov 4, 202430.2230.2230.1530.1929.860.03%1,434
Nov 1, 202430.2030.2030.1630.1829.85-0.49%978
Oct 31, 202430.3030.3330.3030.3329.83-0.04%2,479
Oct 30, 202430.3330.3430.3130.3429.84-4,532
Oct 29, 202430.3130.3430.3130.3429.840.01%1,577
Oct 28, 202430.3030.3430.3030.3429.840.03%10,321
Oct 25, 202430.3130.3530.3130.3329.830.03%1,606
Oct 24, 202430.2330.3230.2330.3229.820.02%1,100
Oct 23, 202430.3630.3630.2730.3229.82-0.02%572
Oct 22, 202430.3130.3230.2830.3229.820.03%781
Oct 21, 202430.3430.3430.2830.3129.810.01%1,372
Oct 18, 202430.2230.3130.2230.3129.810.06%654
Oct 17, 202430.3030.3030.2830.2929.790.03%4,841
Oct 16, 202430.2730.2830.2430.2829.780.03%1,165
Oct 15, 202430.2830.2830.2730.2729.77-286
Oct 14, 202430.2830.2830.2730.2729.770.03%745
Oct 11, 202430.2630.2930.2630.2629.760.07%1,153
Oct 10, 202430.2430.2730.2430.2429.74-0.02%985
Oct 9, 202430.2230.2530.2130.2529.750.05%3,090
Oct 8, 202430.2330.2530.1930.2329.730.05%1,012
Oct 7, 202430.2230.2230.2230.2229.72-0.07%156
Oct 4, 202430.2030.2430.2030.2429.740.08%1,586
Oct 3, 202430.1830.2330.1730.2129.71-0.03%2,079
Oct 2, 202430.2430.2530.1830.2229.720.01%1,337
Oct 1, 202430.2230.2230.2230.2229.72-0.59%396
Sep 30, 202430.3930.4030.3930.4029.730.03%237
Sep 27, 202430.4430.4430.3630.3929.72-1,158
Sep 26, 202430.3530.4230.3530.3929.720.02%805
Sep 25, 202430.4030.4130.3830.3829.710.03%2,172
Sep 24, 202430.3630.3730.3630.3729.700.02%261
Sep 23, 202430.3630.3630.3630.3629.700.03%169
Sep 20, 202430.3630.4030.3530.3529.690.05%1,574
Sep 19, 202430.3630.3730.3030.3429.680.08%2,652
Sep 18, 202430.3230.3230.3230.3229.650.02%15
Sep 17, 202430.3330.3330.3130.3129.65-1,392
Sep 16, 202430.3130.3130.3130.3129.65-100
Sep 13, 202430.3130.3130.3130.3129.650.07%18
Sep 12, 202430.2630.2930.2430.2929.630.05%2,270
Sep 11, 202430.3230.3230.2830.2829.610.05%268
Sep 10, 202430.2730.2930.2130.2629.600.05%2,234
Sep 9, 202430.2430.2530.2430.2529.580.15%183
Sep 6, 202430.2130.2530.1630.2029.54-0.05%1,792
Sep 5, 202430.2230.2330.1930.2229.550.07%1,946
Sep 4, 202430.2330.2330.1830.2029.53-0.05%1,617
Sep 3, 202430.2230.2530.2030.2129.55-0.67%3,593
Aug 30, 202430.4330.4330.4230.4229.580.09%263
Aug 29, 202430.3930.3930.3830.3929.560.03%530
Aug 28, 202430.3730.3830.3430.3829.55-0.03%2,260
Aug 27, 202430.3730.3930.3730.3929.56-0.08%1,411
Aug 26, 202430.3330.4130.3330.4129.580.20%3,643