FT Vest U.S. Equity Buffer & Premium Income ETF - December (XIDE)
BATS: XIDE · Real-Time Price · USD
30.18
+0.02 (0.08%)
Dec 26, 2025, 4:00 PM EST - Market closed
XIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 30.13 | 30.20 | 30.13 | 30.16 | 30.16 | -0.02% | 260 |
| Dec 24, 2025 | 30.15 | 30.19 | 30.15 | 30.17 | 30.16 | 0.05% | 686 |
| Dec 23, 2025 | 30.13 | 30.15 | 30.12 | 30.15 | 30.15 | 0.05% | 1,578 |
| Dec 22, 2025 | 30.13 | 30.14 | 30.09 | 30.14 | 30.13 | 0.25% | 22,393 |
| Dec 19, 2025 | 30.04 | 30.07 | 30.04 | 30.06 | 30.06 | -0.51% | 966 |
| Dec 18, 2025 | 30.20 | 30.22 | 30.20 | 30.21 | 30.05 | -0.04% | 412 |
| Dec 17, 2025 | 30.18 | 30.23 | 30.18 | 30.22 | 30.06 | 0.04% | 1,144 |
| Dec 16, 2025 | 30.22 | 30.25 | 30.17 | 30.21 | 30.05 | 0.01% | 7,692 |
| Dec 15, 2025 | 30.21 | 30.24 | 30.18 | 30.21 | 30.05 | -0.02% | 21,305 |
| Dec 12, 2025 | 30.17 | 30.22 | 30.17 | 30.22 | 30.05 | 0.02% | 929 |
| Dec 11, 2025 | 30.23 | 30.23 | 30.20 | 30.21 | 30.05 | 0.04% | 895 |
| Dec 10, 2025 | 30.24 | 30.24 | 30.20 | 30.20 | 30.04 | 0.03% | 516 |
| Dec 9, 2025 | 30.18 | 30.19 | 30.18 | 30.19 | 30.03 | 0.02% | 1,228 |
| Dec 8, 2025 | 30.21 | 30.21 | 30.19 | 30.19 | 30.02 | - | 1,730 |
| Dec 5, 2025 | 30.15 | 30.19 | 30.15 | 30.19 | 30.02 | 0.03% | 528 |
| Dec 4, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.01 | 0.02% | 165 |
| Dec 3, 2025 | 30.14 | 30.17 | 30.14 | 30.17 | 30.01 | 0.03% | 1,847 |
| Dec 2, 2025 | 30.19 | 30.20 | 30.16 | 30.16 | 30.00 | 0.01% | 956 |
| Dec 1, 2025 | 30.16 | 30.16 | 30.11 | 30.16 | 29.99 | -0.52% | 4,671 |
| Nov 28, 2025 | 30.35 | 30.35 | 30.32 | 30.32 | 29.99 | 0.03% | 394 |
| Nov 26, 2025 | 30.27 | 30.33 | 30.26 | 30.31 | 29.98 | 0.05% | 867 |
| Nov 25, 2025 | 30.31 | 30.31 | 30.29 | 30.29 | 29.96 | 0.05% | 208 |
| Nov 24, 2025 | 30.23 | 30.30 | 30.23 | 30.28 | 29.95 | 0.07% | 1,541 |
| Nov 21, 2025 | 30.20 | 30.28 | 30.20 | 30.26 | 29.93 | 0.12% | 2,178 |
| Nov 20, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 29.89 | -0.07% | 289 |
| Nov 19, 2025 | 30.20 | 30.25 | 30.20 | 30.24 | 29.91 | 0.01% | 5,738 |
| Nov 18, 2025 | 30.23 | 30.29 | 30.23 | 30.24 | 29.91 | -0.02% | 5,561 |
| Nov 17, 2025 | 30.26 | 30.26 | 30.24 | 30.24 | 29.91 | -0.01% | 1,032 |
| Nov 14, 2025 | 30.27 | 30.27 | 30.20 | 30.25 | 29.92 | 0.03% | 13,004 |
| Nov 13, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 29.91 | -0.07% | 173 |
| Nov 12, 2025 | 30.24 | 30.28 | 30.24 | 30.26 | 29.93 | 0.05% | 977 |
| Nov 11, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 29.91 | - | 150 |
| Nov 10, 2025 | 30.29 | 30.29 | 30.24 | 30.24 | 29.91 | 0.07% | 6,405 |
| Nov 7, 2025 | 30.19 | 30.24 | 30.18 | 30.22 | 29.89 | 0.07% | 1,989 |
| Nov 6, 2025 | 30.21 | 30.21 | 30.19 | 30.20 | 29.87 | -0.17% | 631 |
| Nov 5, 2025 | 30.24 | 30.25 | 30.18 | 30.25 | 29.92 | 0.15% | 977 |
| Nov 4, 2025 | 30.26 | 30.26 | 30.18 | 30.20 | 29.88 | -0.12% | 1,954 |
| Nov 3, 2025 | 30.22 | 30.24 | 30.18 | 30.24 | 29.91 | -0.44% | 5,103 |
| Oct 31, 2025 | 30.44 | 30.44 | 30.36 | 30.38 | 29.89 | 0.15% | 3,336 |
| Oct 30, 2025 | 30.34 | 30.38 | 30.33 | 30.33 | 29.84 | -0.11% | 1,615 |
| Oct 29, 2025 | 30.33 | 30.36 | 30.33 | 30.36 | 29.87 | -0.02% | 111 |
| Oct 28, 2025 | 30.33 | 30.37 | 30.33 | 30.37 | 29.88 | -0.11% | 1,106 |
| Oct 27, 2025 | 30.33 | 30.40 | 30.33 | 30.40 | 29.91 | 0.17% | 1,123 |
| Oct 24, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 29.86 | 0.04% | 59 |
| Oct 23, 2025 | 30.32 | 30.34 | 30.32 | 30.34 | 29.85 | 0.03% | 322 |
| Oct 22, 2025 | 30.29 | 30.33 | 30.29 | 30.33 | 29.84 | -0.08% | 1,603 |
| Oct 21, 2025 | 30.33 | 30.37 | 30.33 | 30.35 | 29.86 | 0.12% | 1,268 |
| Oct 20, 2025 | 30.28 | 30.32 | 30.28 | 30.32 | 29.83 | 0.12% | 1,067 |
| Oct 17, 2025 | 30.25 | 30.28 | 30.25 | 30.28 | 29.79 | 0.10% | 1,226 |
| Oct 16, 2025 | 30.27 | 30.29 | 30.25 | 30.25 | 29.76 | -0.12% | 2,390 |