FT Vest U.S. Equity Buffer & Premium Income ETF - December (XIDE)
BATS: XIDE · Real-Time Price · USD
30.34
+0.01 (0.02%)
Oct 23, 2025, 4:00 PM EDT - Market closed
XIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 30.32 | 30.34 | 30.32 | 30.34 | 30.34 | 0.03% | 322 |
| Oct 22, 2025 | 30.29 | 30.33 | 30.29 | 30.33 | 30.33 | -0.08% | 1,603 |
| Oct 21, 2025 | 30.33 | 30.37 | 30.33 | 30.35 | 30.35 | 0.12% | 1,268 |
| Oct 20, 2025 | 30.28 | 30.32 | 30.28 | 30.32 | 30.32 | 0.12% | 1,067 |
| Oct 17, 2025 | 30.25 | 30.28 | 30.25 | 30.28 | 30.28 | 0.10% | 1,226 |
| Oct 16, 2025 | 30.27 | 30.29 | 30.25 | 30.25 | 30.25 | -0.12% | 2,390 |
| Oct 15, 2025 | 30.28 | 30.29 | 30.27 | 30.29 | 30.29 | 0.10% | 964 |
| Oct 14, 2025 | 30.23 | 30.26 | 30.23 | 30.26 | 30.26 | -0.03% | 679 |
| Oct 13, 2025 | 30.26 | 30.27 | 30.26 | 30.27 | 30.27 | 0.13% | 1,715 |
| Oct 10, 2025 | 30.28 | 30.28 | 30.23 | 30.23 | 30.23 | -0.23% | 1,016 |
| Oct 9, 2025 | 30.27 | 30.30 | 30.27 | 30.30 | 30.30 | 0.04% | 3,464 |
| Oct 8, 2025 | 30.28 | 30.29 | 30.28 | 30.29 | 30.29 | 0.03% | 955 |
| Oct 7, 2025 | 30.26 | 30.28 | 30.23 | 30.28 | 30.28 | 0.07% | 14,833 |
| Oct 6, 2025 | 30.28 | 30.29 | 30.25 | 30.26 | 30.26 | -0.07% | 8,341 |
| Oct 3, 2025 | 30.26 | 30.29 | 30.26 | 30.28 | 30.28 | 0.10% | 4,724 |
| Oct 2, 2025 | 30.28 | 30.28 | 30.24 | 30.25 | 30.25 | - | 4,180 |
| Oct 1, 2025 | 30.22 | 30.25 | 29.98 | 30.25 | 30.25 | -0.44% | 5,367 |
| Sep 30, 2025 | 30.37 | 30.41 | 30.37 | 30.38 | 30.22 | 0.03% | 5,622 |
| Sep 29, 2025 | 30.37 | 30.40 | 30.37 | 30.37 | 30.21 | 0.03% | 3,740 |
| Sep 26, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.20 | 0.06% | 242 |
| Sep 25, 2025 | 30.36 | 30.36 | 30.34 | 30.35 | 30.18 | - | 1,804 |
| Sep 24, 2025 | 30.34 | 30.35 | 30.34 | 30.35 | 30.18 | 0.02% | 206 |
| Sep 23, 2025 | 30.34 | 30.37 | 30.34 | 30.34 | 30.18 | -0.05% | 2,932 |
| Sep 22, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.19 | -0.02% | 3,379 |
| Sep 19, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.20 | 0.05% | 515 |
| Sep 18, 2025 | 30.34 | 30.36 | 30.34 | 30.35 | 30.18 | 0.02% | 2,839 |
| Sep 17, 2025 | 30.33 | 30.34 | 30.33 | 30.34 | 30.18 | 0.02% | 790 |
| Sep 16, 2025 | 30.33 | 30.34 | 30.33 | 30.34 | 30.17 | - | 806 |
| Sep 15, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.17 | - | 333 |
| Sep 12, 2025 | 30.33 | 30.34 | 30.33 | 30.34 | 30.17 | 0.31% | 259 |
| Sep 11, 2025 | 30.28 | 30.28 | 30.24 | 30.24 | 30.08 | -0.22% | 3,339 |
| Sep 10, 2025 | 30.30 | 30.31 | 30.30 | 30.31 | 30.14 | 0.04% | 454 |
| Sep 9, 2025 | 30.26 | 30.32 | 30.26 | 30.30 | 30.13 | 0.02% | 49,285 |
| Sep 8, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.13 | 0.06% | 67 |
| Sep 5, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.11 | 0.02% | 127 |
| Sep 4, 2025 | 30.26 | 30.27 | 30.25 | 30.27 | 30.10 | 0.07% | 1,722 |
| Sep 3, 2025 | 30.25 | 30.25 | 30.23 | 30.25 | 30.08 | 0.10% | 1,013 |
| Sep 2, 2025 | 30.20 | 30.22 | 30.18 | 30.22 | 30.05 | -0.70% | 1,568 |
| Aug 29, 2025 | 30.41 | 30.43 | 30.41 | 30.43 | 30.10 | 0.04% | 1,663 |
| Aug 28, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.09 | -0.01% | 418 |
| Aug 27, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.09 | 0.06% | 367 |
| Aug 26, 2025 | 30.36 | 30.40 | 30.34 | 30.40 | 30.07 | 0.13% | 8,164 |
| Aug 25, 2025 | 30.36 | 30.36 | 30.35 | 30.36 | 30.04 | -0.01% | 3,871 |
| Aug 22, 2025 | 30.40 | 30.40 | 30.37 | 30.37 | 30.04 | 0.20% | 921 |
| Aug 21, 2025 | 30.30 | 30.31 | 30.28 | 30.31 | 29.98 | -0.03% | 1,212 |
| Aug 20, 2025 | 30.33 | 30.33 | 30.32 | 30.32 | 29.99 | 0.02% | 8,149 |
| Aug 19, 2025 | 30.37 | 30.37 | 30.30 | 30.31 | 29.99 | -0.21% | 3,043 |
| Aug 18, 2025 | 30.36 | 30.38 | 30.36 | 30.38 | 30.05 | 0.12% | 307 |
| Aug 15, 2025 | 30.35 | 30.35 | 30.34 | 30.34 | 30.01 | -0.02% | 325 |
| Aug 14, 2025 | 30.31 | 30.35 | 30.29 | 30.35 | 30.02 | -0.07% | 1,466 |