FT Vest U.S. Equity Buffer & Premium Income ETF - December (XIDE)
BATS: XIDE · Real-Time Price · USD
30.32
-0.02 (-0.07%)
May 21, 2026, 2:25 PM EDT - Market open
XIDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 30.29 | 30.35 | 30.29 | 30.34 | 30.34 | 0.13% | 1,197 |
| May 19, 2026 | 30.31 | 30.31 | 30.30 | 30.30 | 30.30 | - | 281 |
| May 18, 2026 | 30.28 | 30.33 | 30.28 | 30.30 | 30.30 | 0.02% | 1,293 |
| May 15, 2026 | 30.28 | 30.30 | 30.27 | 30.30 | 30.30 | -0.12% | 7,088 |
| May 14, 2026 | 30.34 | 30.34 | 30.33 | 30.33 | 30.33 | 0.15% | 194 |
| May 13, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.02% | 70 |
| May 12, 2026 | 30.24 | 30.28 | 30.22 | 30.28 | 30.28 | - | 4,436 |
| May 11, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.02% | 125 |
| May 8, 2026 | 30.30 | 30.30 | 30.29 | 30.29 | 30.29 | 0.12% | 5,082 |
| May 7, 2026 | 30.27 | 30.27 | 30.24 | 30.25 | 30.25 | - | 404 |
| May 6, 2026 | 30.22 | 30.25 | 30.22 | 30.25 | 30.25 | 0.15% | 2,527 |
| May 5, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.22% | 418 |
| May 4, 2026 | 30.19 | 30.19 | 30.13 | 30.14 | 30.14 | -0.20% | 22,173 |
| May 1, 2026 | 30.19 | 30.23 | 30.19 | 30.20 | 30.20 | -0.40% | 8,135 |
| Apr 30, 2026 | 30.30 | 30.32 | 30.30 | 30.32 | 30.16 | 0.17% | 594 |
| Apr 29, 2026 | 30.28 | 30.28 | 30.27 | 30.27 | 30.11 | 0.05% | 284 |
| Apr 28, 2026 | 30.27 | 30.28 | 30.26 | 30.26 | 30.10 | -0.07% | 5,070 |
| Apr 27, 2026 | 30.24 | 30.28 | 30.24 | 30.28 | 30.12 | 0.02% | 2,044 |
| Apr 24, 2026 | 30.25 | 30.27 | 30.23 | 30.27 | 30.11 | 0.18% | 596 |
| Apr 23, 2026 | 30.23 | 30.24 | 30.19 | 30.22 | 30.06 | -0.07% | 1,912 |
| Apr 22, 2026 | 30.21 | 30.24 | 30.21 | 30.24 | 30.08 | 0.18% | 741 |
| Apr 21, 2026 | 30.21 | 30.21 | 30.18 | 30.18 | 30.02 | -0.10% | 4,275 |
| Apr 20, 2026 | 30.18 | 30.21 | 30.18 | 30.21 | 30.05 | -0.08% | 576 |
| Apr 17, 2026 | 30.22 | 30.24 | 30.22 | 30.24 | 30.08 | 0.20% | 634 |
| Apr 16, 2026 | 30.10 | 30.18 | 30.10 | 30.18 | 30.02 | 0.10% | 837 |
| Apr 15, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 29.99 | 0.08% | 277 |
| Apr 14, 2026 | 30.13 | 30.15 | 30.10 | 30.12 | 29.96 | 0.25% | 1,507 |
| Apr 13, 2026 | 30.00 | 30.05 | 30.00 | 30.05 | 29.89 | 0.20% | 734 |
| Apr 10, 2026 | 29.99 | 30.01 | 29.99 | 29.99 | 29.83 | 0.03% | 462 |
| Apr 9, 2026 | 29.90 | 29.98 | 29.90 | 29.98 | 29.82 | 0.32% | 2,839 |
| Apr 8, 2026 | 29.83 | 29.91 | 29.83 | 29.88 | 29.73 | 0.81% | 4,639 |
| Apr 7, 2026 | 29.56 | 29.64 | 29.55 | 29.64 | 29.49 | -0.06% | 2,693 |
| Apr 6, 2026 | 29.63 | 29.66 | 29.63 | 29.66 | 29.51 | 0.14% | 3,472 |
| Apr 2, 2026 | 29.61 | 29.62 | 29.57 | 29.62 | 29.47 | 0.11% | 1,421 |
| Apr 1, 2026 | 29.65 | 29.65 | 29.55 | 29.59 | 29.43 | -0.35% | 8,564 |
| Mar 31, 2026 | 29.46 | 29.69 | 29.46 | 29.69 | 29.38 | 1.21% | 2,994 |
| Mar 30, 2026 | 29.41 | 29.41 | 29.33 | 29.33 | 29.03 | -0.07% | 1,715 |
| Mar 27, 2026 | 29.45 | 29.45 | 29.36 | 29.36 | 29.05 | -0.58% | 2,656 |
| Mar 26, 2026 | 29.67 | 29.67 | 29.53 | 29.53 | 29.22 | -0.59% | 1,332 |
| Mar 25, 2026 | 29.73 | 29.73 | 29.65 | 29.70 | 29.39 | 0.17% | 1,881 |
| Mar 24, 2026 | 29.67 | 29.67 | 29.61 | 29.65 | 29.34 | -0.11% | 1,182 |
| Mar 23, 2026 | 29.73 | 29.74 | 29.62 | 29.68 | 29.37 | 0.52% | 12,623 |
| Mar 20, 2026 | 29.61 | 29.63 | 29.52 | 29.53 | 29.22 | -0.63% | 5,293 |
| Mar 19, 2026 | 29.61 | 29.72 | 29.58 | 29.72 | 29.41 | 0.02% | 13,324 |
| Mar 18, 2026 | 29.82 | 29.82 | 29.71 | 29.71 | 29.40 | -0.55% | 1,765 |
| Mar 17, 2026 | 29.89 | 29.89 | 29.84 | 29.88 | 29.57 | 0.23% | 3,249 |
| Mar 16, 2026 | 29.80 | 29.83 | 29.78 | 29.81 | 29.50 | 0.35% | 1,574 |
| Mar 13, 2026 | 29.79 | 29.79 | 29.70 | 29.70 | 29.39 | -0.20% | 919 |
| Mar 12, 2026 | 29.79 | 29.79 | 29.75 | 29.76 | 29.45 | -0.36% | 4,593 |
| Mar 11, 2026 | 29.79 | 29.87 | 29.79 | 29.87 | 29.56 | 0.05% | 1,670 |