FT Vest U.S. Equity Buffer & Premium Income ETF - December (XIDE)
BATS: XIDE · Real-Time Price · USD
29.54
-0.09 (-0.30%)
Apr 30, 2025, 2:38 PM EDT - Market open
XIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 29.45 | 29.61 | 29.45 | 29.61 | 29.61 | -0.06% | 1,658 |
| Apr 29, 2025 | 29.56 | 29.65 | 29.56 | 29.63 | 29.63 | 0.07% | 4,571 |
| Apr 28, 2025 | 29.57 | 29.61 | 29.55 | 29.61 | 29.61 | 0.10% | 1,570 |
| Apr 25, 2025 | 29.60 | 29.61 | 29.58 | 29.58 | 29.58 | 0.33% | 2,372 |
| Apr 24, 2025 | 29.21 | 29.48 | 29.21 | 29.48 | 29.48 | 0.80% | 3,278 |
| Apr 23, 2025 | 29.43 | 29.44 | 29.16 | 29.25 | 29.25 | 0.70% | 3,917 |
| Apr 22, 2025 | 28.88 | 29.11 | 28.88 | 29.05 | 29.05 | 1.15% | 20,918 |
| Apr 21, 2025 | 28.63 | 28.72 | 28.63 | 28.72 | 28.72 | -1.08% | 334 |
| Apr 17, 2025 | 29.03 | 29.11 | 29.03 | 29.03 | 29.03 | 0.27% | 2,502 |
| Apr 16, 2025 | 29.01 | 29.01 | 28.89 | 28.95 | 28.95 | -1.00% | 1,611 |
| Apr 15, 2025 | 29.25 | 29.29 | 29.24 | 29.24 | 29.24 | -0.06% | 4,915 |
| Apr 14, 2025 | 29.16 | 29.32 | 29.16 | 29.26 | 29.26 | 0.81% | 3,467 |
| Apr 11, 2025 | 28.79 | 29.03 | 28.66 | 29.03 | 29.03 | 0.91% | 42,023 |
| Apr 10, 2025 | 28.97 | 28.97 | 28.52 | 28.76 | 28.76 | -1.97% | 11,805 |
| Apr 9, 2025 | 28.20 | 29.34 | 28.20 | 29.34 | 29.34 | 4.54% | 3,814 |
| Apr 8, 2025 | 29.01 | 29.03 | 27.98 | 28.07 | 28.07 | -1.06% | 81,338 |
| Apr 7, 2025 | 28.22 | 28.37 | 28.22 | 28.37 | 28.37 | -0.44% | 2,874 |
| Apr 4, 2025 | 28.88 | 28.88 | 28.42 | 28.50 | 28.50 | -2.82% | 4,107 |
| Apr 3, 2025 | 29.48 | 29.51 | 29.32 | 29.33 | 29.33 | -1.79% | 10,325 |
| Apr 2, 2025 | 29.75 | 29.86 | 29.75 | 29.86 | 29.86 | 0.23% | 1,475 |
| Apr 1, 2025 | 29.71 | 29.79 | 29.71 | 29.79 | 29.79 | -0.43% | 5,483 |
| Mar 31, 2025 | 29.80 | 29.92 | 29.80 | 29.92 | 29.76 | 0.13% | 494 |
| Mar 28, 2025 | 29.93 | 29.94 | 29.84 | 29.88 | 29.72 | -0.64% | 1,661 |
| Mar 27, 2025 | 30.03 | 30.07 | 30.03 | 30.07 | 29.91 | 0.17% | 239 |
| Mar 26, 2025 | 30.09 | 30.09 | 30.02 | 30.02 | 29.86 | -0.43% | 2,562 |
| Mar 25, 2025 | 30.09 | 30.19 | 30.09 | 30.15 | 29.99 | 0.01% | 9,719 |
| Mar 24, 2025 | 30.08 | 30.15 | 30.08 | 30.15 | 29.98 | 0.53% | 3,636 |
| Mar 21, 2025 | 29.83 | 29.99 | 29.83 | 29.99 | 29.82 | 0.41% | 3,326 |
| Mar 20, 2025 | 29.99 | 29.99 | 29.87 | 29.87 | 29.70 | -0.39% | 4,781 |
| Mar 19, 2025 | 29.93 | 30.03 | 29.90 | 29.99 | 29.82 | 0.46% | 4,468 |
| Mar 18, 2025 | 29.84 | 29.85 | 29.81 | 29.85 | 29.68 | -0.38% | 1,116 |
| Mar 17, 2025 | 29.93 | 30.00 | 29.92 | 29.96 | 29.80 | 0.33% | 1,063 |
| Mar 14, 2025 | 29.81 | 29.89 | 29.79 | 29.86 | 29.70 | 0.80% | 3,205 |
| Mar 13, 2025 | 29.65 | 29.68 | 29.62 | 29.63 | 29.46 | -0.44% | 1,731 |
| Mar 12, 2025 | 29.65 | 29.80 | 29.64 | 29.76 | 29.59 | 0.30% | 2,959 |
| Mar 11, 2025 | 29.73 | 29.73 | 29.62 | 29.67 | 29.50 | -0.15% | 3,111 |
| Mar 10, 2025 | 30.76 | 30.76 | 29.69 | 29.71 | 29.55 | -0.80% | 1,207 |
| Mar 7, 2025 | 29.78 | 29.95 | 29.78 | 29.95 | 29.79 | 0.26% | 569 |
| Mar 6, 2025 | 29.94 | 29.94 | 29.87 | 29.87 | 29.71 | -0.50% | 1,800 |
| Mar 5, 2025 | 29.95 | 30.03 | 29.92 | 30.03 | 29.86 | 0.28% | 10,016 |
| Mar 4, 2025 | 30.00 | 30.00 | 29.85 | 29.94 | 29.78 | -0.13% | 6,535 |
| Mar 3, 2025 | 30.10 | 30.13 | 29.94 | 29.98 | 29.82 | -1.02% | 6,454 |
| Feb 28, 2025 | 30.15 | 30.29 | 30.15 | 30.29 | 29.96 | 0.38% | 2,787 |
| Feb 27, 2025 | 30.21 | 30.26 | 30.18 | 30.18 | 29.85 | -0.33% | 1,215 |
| Feb 26, 2025 | 30.27 | 30.36 | 30.22 | 30.28 | 29.95 | 0.03% | 3,567 |
| Feb 25, 2025 | 30.27 | 30.32 | 30.22 | 30.27 | 29.94 | -0.07% | 14,664 |
| Feb 24, 2025 | 30.24 | 30.29 | 30.24 | 30.29 | 29.96 | 0.02% | 1,039 |
| Feb 21, 2025 | 30.31 | 30.32 | 30.28 | 30.28 | 29.95 | -0.31% | 2,478 |
| Feb 20, 2025 | 30.31 | 30.38 | 30.30 | 30.38 | 30.05 | -0.03% | 6,299 |
| Feb 19, 2025 | 30.32 | 30.41 | 30.32 | 30.39 | 30.05 | 0.06% | 1,329 |