FT Vest U.S. Equity Enhance & Moderate Buffer ETF - December (XDEC)
BATS: XDEC · Real-Time Price · USD
39.55
-0.03 (-0.08%)
Aug 15, 2025, 4:00 PM - Market closed
XDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 39.59 | 39.59 | 39.54 | 39.55 | 39.55 | -0.08% | 9,637 |
| Aug 14, 2025 | 39.53 | 39.58 | 39.53 | 39.58 | 39.58 | 0.01% | 6,597 |
| Aug 13, 2025 | 39.58 | 39.58 | 39.54 | 39.57 | 39.57 | 0.14% | 7,332 |
| Aug 12, 2025 | 39.44 | 39.52 | 39.44 | 39.52 | 39.52 | 0.30% | 13,107 |
| Aug 11, 2025 | 39.43 | 39.45 | 39.40 | 39.40 | 39.40 | -0.07% | 11,008 |
| Aug 8, 2025 | 39.36 | 39.44 | 39.36 | 39.43 | 39.43 | 0.30% | 4,279 |
| Aug 7, 2025 | 39.33 | 39.33 | 39.26 | 39.31 | 39.31 | -0.02% | 16,245 |
| Aug 6, 2025 | 39.23 | 39.34 | 39.22 | 39.32 | 39.32 | 0.26% | 8,631 |
| Aug 5, 2025 | 39.25 | 39.28 | 39.20 | 39.22 | 39.22 | -0.11% | 11,159 |
| Aug 4, 2025 | 39.23 | 39.30 | 39.23 | 39.26 | 39.26 | 0.56% | 11,770 |
| Aug 1, 2025 | 39.08 | 39.12 | 39.00 | 39.04 | 39.04 | -0.60% | 5,643 |
| Jul 31, 2025 | 39.36 | 39.40 | 39.27 | 39.27 | 39.27 | -0.08% | 8,064 |
| Jul 30, 2025 | 39.32 | 39.34 | 39.25 | 39.31 | 39.31 | -0.01% | 4,403 |
| Jul 29, 2025 | 39.35 | 39.39 | 39.29 | 39.31 | 39.31 | -0.05% | 6,659 |
| Jul 28, 2025 | 39.34 | 39.35 | 39.31 | 39.33 | 39.33 | 0.01% | 10,157 |
| Jul 25, 2025 | 39.27 | 39.33 | 39.27 | 39.33 | 39.33 | 0.09% | 1,010 |
| Jul 24, 2025 | 39.25 | 39.32 | 39.25 | 39.29 | 39.29 | 0.10% | 4,881 |
| Jul 23, 2025 | 39.17 | 39.25 | 39.16 | 39.25 | 39.25 | 0.21% | 2,974 |
| Jul 22, 2025 | 39.11 | 39.17 | 39.09 | 39.17 | 39.17 | 0.05% | 4,399 |
| Jul 21, 2025 | 39.11 | 39.21 | 39.11 | 39.15 | 39.15 | 0.08% | 13,088 |
| Jul 18, 2025 | 39.07 | 39.14 | 39.05 | 39.12 | 39.12 | 0.11% | 56,343 |
| Jul 17, 2025 | 39.02 | 39.09 | 39.01 | 39.07 | 39.07 | 0.19% | 5,252 |
| Jul 16, 2025 | 38.91 | 39.00 | 38.89 | 39.00 | 39.00 | 0.03% | 3,999 |
| Jul 15, 2025 | 39.02 | 39.02 | 38.98 | 38.99 | 38.99 | -0.11% | 1,350 |
| Jul 14, 2025 | 39.00 | 39.03 | 38.96 | 39.03 | 39.03 | 0.10% | 5,555 |
| Jul 11, 2025 | 38.97 | 39.02 | 38.94 | 38.99 | 38.99 | -0.12% | 9,143 |
| Jul 10, 2025 | 38.96 | 39.05 | 38.96 | 39.04 | 39.04 | 0.11% | 2,778 |
| Jul 9, 2025 | 38.98 | 39.00 | 38.93 | 39.00 | 39.00 | 0.25% | 9,706 |
| Jul 8, 2025 | 38.87 | 38.94 | 38.87 | 38.90 | 38.90 | 0.07% | 9,861 |
| Jul 7, 2025 | 38.89 | 38.90 | 38.81 | 38.87 | 38.87 | -0.32% | 7,577 |
| Jul 3, 2025 | 38.92 | 38.99 | 38.81 | 38.99 | 38.99 | 0.37% | 566 |
| Jul 2, 2025 | 38.82 | 38.88 | 38.82 | 38.85 | 38.85 | 0.13% | 7,614 |
| Jul 1, 2025 | 38.81 | 38.86 | 38.79 | 38.80 | 38.80 | -0.10% | 2,742 |
| Jun 30, 2025 | 38.80 | 38.85 | 38.76 | 38.84 | 38.84 | 0.23% | 15,824 |
| Jun 27, 2025 | 38.76 | 38.80 | 38.64 | 38.75 | 38.75 | 0.08% | 5,018 |
| Jun 26, 2025 | 38.59 | 38.72 | 38.59 | 38.71 | 38.71 | 0.36% | 4,774 |
| Jun 25, 2025 | 38.61 | 38.61 | 38.54 | 38.58 | 38.58 | 0.05% | 11,772 |
| Jun 24, 2025 | 38.51 | 38.58 | 38.46 | 38.56 | 38.56 | 0.57% | 15,936 |
| Jun 23, 2025 | 38.16 | 38.34 | 38.13 | 38.34 | 38.34 | 0.44% | 6,512 |
| Jun 20, 2025 | 38.28 | 38.30 | 38.13 | 38.17 | 38.17 | -0.06% | 4,295 |
| Jun 18, 2025 | 38.26 | 38.27 | 37.52 | 38.19 | 38.19 | 0.01% | 3,920 |
| Jun 17, 2025 | 38.26 | 38.29 | 38.14 | 38.19 | 38.19 | -0.34% | 5,523 |
| Jun 16, 2025 | 38.21 | 38.35 | 38.21 | 38.32 | 38.32 | 0.56% | 10,920 |
| Jun 13, 2025 | 38.18 | 38.26 | 38.11 | 38.11 | 38.11 | -0.59% | 1,469 |
| Jun 12, 2025 | 38.20 | 38.37 | 38.20 | 38.33 | 38.33 | 0.20% | 3,071 |
| Jun 11, 2025 | 38.25 | 38.38 | 38.18 | 38.26 | 38.26 | -0.12% | 5,826 |
| Jun 10, 2025 | 38.18 | 38.32 | 38.18 | 38.30 | 38.30 | 0.24% | 4,278 |
| Jun 9, 2025 | 38.17 | 38.28 | 38.14 | 38.21 | 38.21 | 0.01% | 1,495 |
| Jun 6, 2025 | 38.12 | 38.38 | 37.91 | 38.21 | 38.21 | 0.56% | 9,798 |
| Jun 5, 2025 | 38.11 | 38.20 | 38.00 | 38.00 | 38.00 | -0.30% | 7,204 |