FT Vest U.S. Equity Enhance & Moderate Buffer ETF - October (XOCT)
BATS: XOCT · Real-Time Price · USD
36.40
+0.01 (0.03%)
Aug 14, 2025, 1:36 PM - Market open
XOCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 36.36 | 36.39 | 36.36 | 36.39 | 36.39 | 0.08% | 2,713 |
| Aug 12, 2025 | 36.33 | 36.36 | 36.33 | 36.36 | 36.36 | 0.28% | 306 |
| Aug 11, 2025 | 36.29 | 36.33 | 36.26 | 36.26 | 36.26 | -0.05% | 6,196 |
| Aug 8, 2025 | 36.27 | 36.29 | 36.27 | 36.28 | 36.28 | 0.28% | 1,251 |
| Aug 7, 2025 | 36.18 | 36.18 | 36.13 | 36.17 | 36.17 | -0.03% | 2,089 |
| Aug 6, 2025 | 36.09 | 36.19 | 36.09 | 36.18 | 36.18 | 0.25% | 4,386 |
| Aug 5, 2025 | 36.21 | 36.21 | 36.09 | 36.09 | 36.09 | -0.11% | 4,250 |
| Aug 4, 2025 | 36.07 | 36.15 | 36.07 | 36.13 | 36.13 | 0.53% | 6,800 |
| Aug 1, 2025 | 36.02 | 36.02 | 35.93 | 35.94 | 35.94 | -0.50% | 3,391 |
| Jul 31, 2025 | 36.20 | 36.20 | 36.12 | 36.12 | 36.12 | -0.10% | 2,538 |
| Jul 30, 2025 | 36.18 | 36.21 | 36.10 | 36.15 | 36.15 | -0.04% | 4,044 |
| Jul 29, 2025 | 36.18 | 36.20 | 36.15 | 36.17 | 36.17 | -0.07% | 2,088 |
| Jul 28, 2025 | 36.19 | 36.20 | 36.16 | 36.19 | 36.19 | 0.06% | 6,052 |
| Jul 25, 2025 | 36.13 | 36.19 | 36.13 | 36.17 | 36.17 | 0.14% | 2,026 |
| Jul 24, 2025 | 36.14 | 36.19 | 36.11 | 36.12 | 36.12 | 0.02% | 30,354 |
| Jul 23, 2025 | 36.07 | 36.11 | 36.06 | 36.11 | 36.11 | 0.31% | 6,503 |
| Jul 22, 2025 | 35.93 | 36.06 | 35.93 | 36.00 | 36.00 | -0.02% | 5,443 |
| Jul 21, 2025 | 35.93 | 36.04 | 35.93 | 36.01 | 36.01 | 0.08% | 9,489 |
| Jul 18, 2025 | 35.95 | 35.98 | 35.94 | 35.98 | 35.98 | 0.02% | 1,354 |
| Jul 17, 2025 | 35.98 | 35.98 | 35.95 | 35.97 | 35.97 | 0.20% | 786 |
| Jul 16, 2025 | 35.82 | 35.92 | 35.82 | 35.90 | 35.90 | 0.08% | 619 |
| Jul 15, 2025 | 35.95 | 35.95 | 35.84 | 35.88 | 35.88 | -0.08% | 10,916 |
| Jul 14, 2025 | 35.87 | 35.94 | 35.87 | 35.90 | 35.90 | 0.03% | 5,496 |
| Jul 11, 2025 | 35.88 | 35.91 | 35.88 | 35.89 | 35.89 | -0.09% | 333 |
| Jul 10, 2025 | 35.92 | 35.93 | 35.90 | 35.93 | 35.93 | -0.04% | 2,238 |
| Jul 9, 2025 | 35.82 | 35.94 | 35.79 | 35.94 | 35.94 | 0.38% | 3,464 |
| Jul 8, 2025 | 35.80 | 35.81 | 35.80 | 35.81 | 35.81 | 0.13% | 1,697 |
| Jul 7, 2025 | 35.75 | 35.81 | 35.70 | 35.76 | 35.76 | -0.29% | 4,080 |
| Jul 3, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 0.21% | 89 |
| Jul 2, 2025 | 35.80 | 35.81 | 35.72 | 35.79 | 35.79 | 0.15% | 2,033 |
| Jul 1, 2025 | 35.76 | 35.80 | 35.70 | 35.74 | 35.74 | -0.03% | 18,935 |
| Jun 30, 2025 | 35.67 | 35.75 | 35.67 | 35.75 | 35.75 | 0.19% | 2,169 |
| Jun 27, 2025 | 35.70 | 35.70 | 35.58 | 35.68 | 35.68 | 0.16% | 1,541 |
| Jun 26, 2025 | 35.63 | 35.64 | 35.55 | 35.62 | 35.62 | 0.29% | 761 |
| Jun 25, 2025 | 35.57 | 35.57 | 35.46 | 35.52 | 35.52 | 0.03% | 453,541 |
| Jun 24, 2025 | 35.49 | 35.56 | 35.41 | 35.51 | 35.51 | 0.54% | 188,826 |
| Jun 23, 2025 | 35.17 | 35.32 | 35.17 | 35.32 | 35.32 | 0.53% | 20,367 |
| Jun 20, 2025 | 35.13 | 35.17 | 35.07 | 35.13 | 35.13 | -0.04% | 1,588 |
| Jun 18, 2025 | 35.20 | 35.21 | 35.15 | 35.15 | 35.15 | 0.01% | 5,745 |
| Jun 17, 2025 | 35.24 | 35.24 | 35.10 | 35.14 | 35.14 | -0.37% | 2,985 |
| Jun 16, 2025 | 35.28 | 35.28 | 35.24 | 35.27 | 35.27 | 0.57% | 1,730 |
| Jun 13, 2025 | 35.20 | 35.23 | 35.05 | 35.07 | 35.07 | -0.60% | 2,548 |
| Jun 12, 2025 | 35.25 | 35.28 | 35.25 | 35.28 | 35.28 | 0.12% | 952 |
| Jun 11, 2025 | 35.34 | 35.34 | 35.24 | 35.24 | 35.24 | -0.10% | 2,476 |
| Jun 10, 2025 | 35.27 | 35.28 | 35.22 | 35.28 | 35.28 | 0.22% | 2,828 |
| Jun 9, 2025 | 35.17 | 35.20 | 35.17 | 35.20 | 35.20 | 0.05% | 1,659 |
| Jun 6, 2025 | 35.19 | 35.19 | 35.18 | 35.18 | 35.18 | 0.61% | 556 |
| Jun 5, 2025 | 35.12 | 35.19 | 34.97 | 34.97 | 34.97 | -0.33% | 2,796 |
| Jun 4, 2025 | 35.07 | 35.15 | 35.07 | 35.08 | 35.08 | 0.01% | 254 |
| Jun 3, 2025 | 35.13 | 35.13 | 35.04 | 35.08 | 35.08 | 0.35% | 2,223 |