FT Vest U.S. Equity Buffer & Premium Income ETF - December (XIDE)
BATS: XIDE · Real-Time Price · USD
30.26
-0.12 (-0.41%)
Jul 1, 2026, 10:02 AM EDT - Market open
XIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 30.36 | 30.36 | 30.18 | 30.39 | - | - | 104 |
| Jun 30, 2026 | 30.40 | 30.40 | 30.36 | 30.39 | 30.39 | 0.11% | 52,523 |
| Jun 29, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.15% | 206 |
| Jun 26, 2026 | 30.34 | 30.34 | 30.31 | 30.31 | 30.31 | -0.06% | 286 |
| Jun 25, 2026 | 30.30 | 30.32 | 30.30 | 30.32 | 30.32 | 0.13% | 239 |
| Jun 24, 2026 | 30.30 | 30.34 | 30.28 | 30.29 | 30.29 | -0.11% | 1,792 |
| Jun 23, 2026 | 30.26 | 30.32 | 30.26 | 30.32 | 30.32 | -0.07% | 833 |
| Jun 22, 2026 | 30.34 | 30.34 | 30.31 | 30.34 | 30.34 | - | 334 |
| Jun 18, 2026 | 30.34 | 30.34 | 30.31 | 30.34 | 30.34 | 0.09% | 1,056 |
| Jun 17, 2026 | 30.32 | 30.32 | 30.31 | 30.31 | 30.31 | -0.17% | 650 |
| Jun 16, 2026 | 30.37 | 30.37 | 30.35 | 30.37 | 30.37 | 0.03% | 2,735 |
| Jun 15, 2026 | 30.32 | 30.36 | 30.32 | 30.36 | 30.36 | 0.21% | 516 |
| Jun 12, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.05% | 65 |
| Jun 11, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.32% | 143 |
| Jun 10, 2026 | 30.15 | 30.18 | 30.15 | 30.18 | 30.18 | -0.16% | 186 |
| Jun 9, 2026 | 30.31 | 30.31 | 30.23 | 30.23 | 30.23 | -0.12% | 223 |
| Jun 8, 2026 | 30.27 | 30.29 | 30.24 | 30.27 | 30.27 | 0.17% | 707 |
| Jun 5, 2026 | 30.27 | 30.27 | 30.22 | 30.22 | 30.22 | -0.35% | 440 |
| Jun 4, 2026 | 30.30 | 30.32 | 30.29 | 30.32 | 30.32 | 0.08% | 1,449 |
| Jun 3, 2026 | 30.26 | 30.30 | 30.26 | 30.30 | 30.30 | -0.03% | 351 |
| Jun 2, 2026 | 30.33 | 30.33 | 30.31 | 30.31 | 30.31 | -0.02% | 900 |
| Jun 1, 2026 | 30.31 | 30.31 | 30.30 | 30.31 | 30.31 | - | 310 |
| May 29, 2026 | 30.48 | 30.48 | 30.46 | 30.47 | 30.31 | 0.05% | 318 |
| May 28, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.29 | 0.12% | 203 |
| May 27, 2026 | 30.38 | 30.42 | 30.38 | 30.42 | 30.26 | 0.03% | 473 |
| May 26, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.25 | 0.07% | 166 |
| May 22, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.23 | 0.10% | 20 |
| May 21, 2026 | 30.32 | 30.36 | 30.32 | 30.36 | 30.20 | 0.05% | 3,540 |
| May 20, 2026 | 30.29 | 30.35 | 30.29 | 30.34 | 30.18 | 0.13% | 1,197 |
| May 19, 2026 | 30.31 | 30.31 | 30.30 | 30.30 | 30.14 | - | 281 |
| May 18, 2026 | 30.28 | 30.33 | 30.28 | 30.30 | 30.15 | 0.02% | 1,293 |
| May 15, 2026 | 30.28 | 30.30 | 30.27 | 30.30 | 30.14 | -0.12% | 7,088 |
| May 14, 2026 | 30.34 | 30.34 | 30.33 | 30.33 | 30.17 | 0.15% | 194 |
| May 13, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.13 | 0.02% | 70 |
| May 12, 2026 | 30.24 | 30.28 | 30.22 | 30.28 | 30.12 | - | 4,436 |
| May 11, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.12 | -0.02% | 125 |
| May 8, 2026 | 30.30 | 30.30 | 30.29 | 30.29 | 30.13 | 0.12% | 5,082 |
| May 7, 2026 | 30.27 | 30.27 | 30.24 | 30.25 | 30.09 | - | 404 |
| May 6, 2026 | 30.22 | 30.25 | 30.22 | 30.25 | 30.09 | 0.15% | 2,527 |
| May 5, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.05 | 0.22% | 418 |
| May 4, 2026 | 30.19 | 30.19 | 30.13 | 30.14 | 29.99 | -0.20% | 22,173 |
| May 1, 2026 | 30.19 | 30.23 | 30.19 | 30.20 | 30.05 | 0.12% | 8,135 |
| Apr 30, 2026 | 30.30 | 30.32 | 30.30 | 30.32 | 30.01 | 0.17% | 594 |
| Apr 29, 2026 | 30.28 | 30.28 | 30.27 | 30.27 | 29.96 | 0.05% | 284 |
| Apr 28, 2026 | 30.27 | 30.28 | 30.26 | 30.26 | 29.94 | -0.07% | 5,070 |
| Apr 27, 2026 | 30.24 | 30.28 | 30.24 | 30.28 | 29.96 | 0.02% | 2,044 |
| Apr 24, 2026 | 30.25 | 30.27 | 30.23 | 30.27 | 29.96 | 0.18% | 596 |
| Apr 23, 2026 | 30.23 | 30.24 | 30.19 | 30.22 | 29.91 | -0.07% | 1,912 |
| Apr 22, 2026 | 30.21 | 30.24 | 30.21 | 30.24 | 29.93 | 0.18% | 741 |
| Apr 21, 2026 | 30.21 | 30.21 | 30.18 | 30.18 | 29.87 | -0.10% | 4,275 |