Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe US - Delayed Quote USD

FT Vest U.S. Equity Buffer & Premium Income ETF - December (XIDE)

29.63
+0.02
+(0.07%)
At close: April 29 at 2:57:05 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202529.5629.6529.5629.6329.634,600
Apr 28, 202529.5729.6129.5529.6129.611,600
Apr 25, 202529.6029.6129.5829.5829.582,400
Apr 24, 202529.2129.4829.2129.4829.483,300
Apr 23, 202529.4329.4429.1629.2529.253,900
Apr 22, 202528.8829.1128.8829.0529.0520,900
Apr 21, 202528.6328.7228.6328.7228.72300
Apr 17, 202529.0329.1129.0329.0329.032,500
Apr 16, 202529.0129.0128.8928.9528.951,600
Apr 15, 202529.2529.2929.2429.2429.244,900
Apr 14, 202529.1629.3229.1629.2629.263,500
Apr 11, 202528.7829.0328.6629.0329.0342,000
Apr 10, 202528.9728.9728.5228.7628.7611,800
Apr 9, 202528.2029.3428.2029.3429.343,800
Apr 8, 202529.0129.0327.9828.0728.0781,300
Apr 7, 202528.2228.3728.2228.3728.372,900
Apr 4, 202528.8828.8828.4228.5028.504,100
Apr 3, 202529.4829.5129.3229.3329.3310,300
Apr 2, 202529.7529.8629.7529.8629.861,500
Apr 1, 2025 0.164 Dividend
Apr 1, 202529.7129.7929.7129.7929.795,500
Mar 31, 202529.8029.9229.8029.9229.76500
Mar 28, 202529.9329.9429.8429.8829.721,700
Mar 27, 202530.0330.0730.0330.0729.91200
Mar 26, 202530.0930.0930.0230.0229.862,600
Mar 25, 202530.0930.1930.0930.1529.989,700
Mar 24, 202530.0830.1530.0830.1529.983,600
Mar 21, 202529.8329.9929.8329.9929.823,300
Mar 20, 202529.9929.9929.8729.8729.704,800
Mar 19, 202529.9330.0329.9029.9929.824,500
Mar 18, 202529.8429.8529.8129.8529.681,100
Mar 17, 202529.9330.0029.9229.9629.801,100
Mar 14, 202529.8129.8929.7929.8629.703,200
Mar 13, 202529.6529.6829.6229.6329.461,700
Mar 12, 202529.6529.8029.6429.7629.593,000
Mar 11, 202529.7329.7329.6229.6729.503,100
Mar 10, 202530.7630.7629.6929.7129.551,200
Mar 7, 202529.7829.9529.7829.9529.79600
Mar 6, 202529.9429.9429.8729.8729.711,800
Mar 5, 202529.9530.0229.9230.0229.8610,000
Mar 4, 202530.0030.0029.8529.9429.786,500
Mar 3, 2025 0.164 Dividend
Mar 3, 202530.1030.1329.9429.9829.826,500
Feb 28, 202530.1530.2930.1530.2929.962,800
Feb 27, 202530.2130.2630.1730.1729.851,200
Feb 26, 202530.2730.3630.2230.2729.953,600
Feb 25, 202530.2730.3230.2230.2629.9414,700
Feb 24, 202530.2430.2930.2430.2829.961,000
Feb 21, 202530.3130.3230.2830.2829.952,500
Feb 20, 202530.3130.3830.3030.3830.046,300
Feb 19, 202530.3230.4130.3230.3930.051,300
Feb 18, 202530.3230.3730.3230.3730.044,800
Feb 14, 202530.3230.3330.3230.3229.992,300
Feb 13, 202530.2830.3230.2830.3229.992,200
Feb 12, 202530.2630.3030.2330.2629.939,100
Feb 11, 202530.2630.3330.2630.3029.978,900
Feb 10, 202530.3030.3130.2630.3129.983,500
Feb 7, 202530.3330.3530.2530.2829.9513,300
Feb 6, 202530.2630.3430.2630.3229.991,100
Feb 5, 202530.2230.3230.2230.3029.972,300
Feb 4, 202530.2430.2930.2230.2629.9314,400
Feb 3, 2025 0.164 Dividend
Feb 3, 202530.2430.2630.1830.2429.9114,600
Jan 31, 202530.4930.5030.4130.4329.948,600
Jan 30, 202530.4730.4830.3930.4429.941,000
Jan 29, 202530.4030.4630.3830.4329.935,100
Jan 28, 202530.4030.4730.4030.4329.946,600
Jan 27, 202530.3730.3730.3130.3629.872,300
Jan 24, 202530.4430.4630.4230.4429.942,200
Jan 23, 202530.4330.4630.3630.4229.9321,300
Jan 22, 202530.4230.4330.3730.4329.934,900
Jan 21, 202530.3930.4130.3230.3929.899,100
Jan 17, 202530.3930.3930.2830.3229.8312,000
Jan 16, 202530.2830.2830.2830.2829.791,200
Jan 15, 202530.2930.3130.2530.2829.795,200
Jan 14, 202530.1930.1930.0630.1629.6741,400
Jan 13, 202530.1030.1130.1030.1129.62100
Jan 10, 202530.0030.1330.0030.0629.5724,400
Jan 8, 202530.1630.1930.1130.1729.684,600
Jan 7, 202530.1930.1930.1930.1929.702,600
Jan 6, 202530.2930.3030.1730.2229.736,000
Jan 3, 202530.2330.2330.2030.2029.711,000
Jan 2, 202530.1730.1830.0530.1129.624,400
Dec 31, 202430.1930.2030.1130.1129.6312,500
Dec 30, 202430.0630.1930.0630.1229.6310,000
Dec 27, 202430.1130.1830.1130.1729.6814,900
Dec 26, 202430.2230.2530.1830.2129.727,500
Dec 24, 202430.1830.1830.1730.1829.6917,400
Dec 23, 202430.0530.1230.0230.1129.6241,400
Dec 20, 2024 0.168 Dividend
Dec 20, 202430.0830.0830.0630.0629.574,200
Dec 19, 202430.2430.2430.2130.2129.561,100
Dec 18, 202430.2330.2430.1830.2129.551,400
Dec 17, 202430.2430.2430.2030.2029.55900
Dec 16, 202430.1930.2030.1930.2029.55300
Dec 13, 202430.1830.2130.1830.2129.56700
Dec 12, 202430.2230.2230.1630.2029.555,600
Dec 11, 202430.1730.1930.1630.1929.545,200
Dec 10, 202430.1930.2230.1630.2129.564,000
Dec 9, 202430.1930.1930.1630.1929.541,500
Dec 6, 202430.1830.1830.1730.1829.531,800
Dec 5, 202430.1930.1930.1330.1729.5211,500
Dec 4, 202430.1730.1730.1330.1729.524,100
Dec 3, 202430.1730.1930.1630.1729.521,100
Dec 2, 2024 0.168 Dividend
Dec 2, 202430.2030.2030.1630.1629.51700
Nov 29, 202430.2930.3330.2930.3329.51300
Nov 27, 202430.3030.3130.3030.3129.49600
Nov 26, 202430.2730.3130.2730.3129.49700
Nov 25, 202430.2930.3030.2630.3029.483,600
Nov 22, 202430.2930.2930.2930.2929.47300
Nov 21, 202430.2830.2930.2430.2829.461,500
Nov 20, 202430.2530.2830.2430.2729.451,000
Nov 19, 202430.2530.2830.2530.2829.46400
Nov 18, 202430.2730.2730.2730.2729.45100
Nov 15, 202430.2430.2730.2430.2729.45400
Nov 14, 202430.2330.2630.2330.2629.451,300
Nov 13, 202430.2930.2930.2330.2629.441,200
Nov 12, 202430.2230.2630.2230.2629.44300
Nov 11, 202430.2230.2530.2230.2529.44400
Nov 8, 202430.2530.2530.2530.2529.43500
Nov 7, 202430.2330.2430.2330.2429.42500
Nov 6, 202430.2330.2330.1930.2329.41800
Nov 5, 202430.2030.2030.2030.2029.38200
Nov 4, 202430.2230.2230.1530.1929.371,400
Nov 1, 2024 0.168 Dividend
Nov 1, 202430.2030.2030.1630.1829.361,000
Oct 31, 202430.3030.3330.3030.3329.352,500
Oct 30, 202430.3330.3430.3130.3429.364,500
Oct 29, 202430.3130.3430.3130.3429.361,600
Oct 28, 202430.3030.3430.3030.3429.3510,300
Oct 25, 202430.3130.3530.3130.3329.351,600
Oct 24, 202430.2330.3230.2330.3229.341,100
Oct 23, 202430.3630.3630.2730.3229.33600
Oct 22, 202430.3130.3230.2830.3229.34800
Oct 21, 202430.3430.3430.2830.3129.331,400
Oct 18, 202430.2230.3130.2230.3129.32700
Oct 17, 202430.3030.3030.2830.2929.314,800
Oct 16, 202430.2730.2830.2430.2829.301,200
Oct 15, 202430.2830.2830.2730.2729.29300
Oct 14, 202430.2830.2830.2730.2729.29700
Oct 11, 202430.2630.2930.2630.2629.281,200
Oct 10, 202430.2430.2730.2430.2429.261,000
Oct 9, 202430.2230.2530.2130.2529.263,100
Oct 8, 202430.2330.2530.1930.2329.251,000
Oct 7, 202430.2230.2230.2230.2229.23200
Oct 4, 202430.2030.2430.2030.2429.251,600
Oct 3, 202430.1830.2330.1730.2129.232,100
Oct 2, 202430.2430.2530.1830.2229.241,300
Oct 1, 2024 0.168 Dividend
Oct 1, 202430.2230.2230.2230.2229.23400
Sep 30, 202430.3930.4030.3930.4029.25200
Sep 27, 202430.4430.4430.3630.3929.241,200
Sep 26, 202430.3530.4230.3530.3929.24800
Sep 25, 202430.4030.4130.3830.3829.232,200
Sep 24, 202430.3630.3730.3630.3729.22300
Sep 23, 202430.3630.3630.3630.3629.21200
Sep 20, 202430.3630.4030.3530.3529.211,600
Sep 19, 202430.3630.3730.3030.3429.192,700
Sep 18, 202430.3230.3230.3230.3229.17100
Sep 17, 202430.3330.3330.3130.3129.161,400
Sep 16, 202430.3130.3130.3130.3129.16100
Sep 13, 202430.3130.3130.3130.3129.16100
Sep 12, 202430.2630.2930.2430.2929.142,300
Sep 11, 202430.3230.3230.2730.2729.13300
Sep 10, 202430.2730.2930.2130.2629.122,200
Sep 9, 202430.2430.2530.2430.2529.10200
Sep 6, 202430.2130.2530.1630.2029.061,800
Sep 5, 202430.2230.2330.1930.2229.071,900
Sep 4, 202430.2330.2330.1830.1929.051,600
Sep 3, 2024 0.168 Dividend
Sep 3, 202430.2230.2530.2030.2129.073,600
Aug 30, 202430.4330.4330.4230.4229.10300
Aug 29, 202430.3930.3930.3830.3929.08500
Aug 28, 202430.3630.3830.3430.3829.072,300
Aug 27, 202430.3730.3930.3730.3929.081,400
Aug 26, 202430.3330.4130.3330.4129.103,600
Aug 23, 202430.3330.4030.3130.3529.046,900
Aug 22, 202430.3830.3830.3330.3329.021,400
Aug 21, 202430.3830.3830.3430.3429.033,100
Aug 20, 202430.3830.3830.3330.3429.032,700
Aug 19, 202430.2930.3830.2930.3429.043,200
Aug 16, 202430.3630.3830.3330.3329.022,100
Aug 15, 202430.3230.3530.3230.3229.01600
Aug 14, 202430.2830.2830.2830.2828.98200
Aug 13, 202430.3030.3230.2330.2828.973,300
Aug 12, 202430.2830.3030.2330.2328.932,700
Aug 9, 202430.2130.2230.2030.2228.921,300
Aug 8, 202430.1030.1730.1030.1528.853,500
Aug 7, 202430.1230.1230.0530.0628.769,600
Aug 6, 202430.0530.1830.0530.0928.801,700
Aug 5, 202429.9329.9929.8729.8728.58500
Aug 2, 202430.1930.1930.1130.1528.842,000
Aug 1, 2024 0.168 Dividend
Aug 1, 202430.2130.2130.2130.2128.91100
Jul 31, 202430.4130.4330.4130.4228.94800
Jul 30, 202430.4130.4130.3630.3928.921,800
Jul 29, 202430.4230.4330.3630.3928.928,200
Jul 26, 202430.4130.4230.3930.3928.9143,900
Jul 25, 202430.3930.4030.3330.3328.87600
Jul 24, 202430.3630.3830.3330.3328.861,200
Jul 23, 202430.4130.4230.3330.3828.919,400
Jul 22, 202430.4030.4130.3230.4128.946,500
Jul 19, 202430.3230.4030.3230.3428.884,900
Jul 18, 202430.3430.3830.3430.3828.91600
Jul 17, 202430.4030.4030.3530.3528.88200
Jul 16, 202430.4130.4130.3630.3628.899,500
Jul 15, 202430.4030.4030.3530.3528.881,800
Jul 12, 202430.3730.3930.3330.3528.882,000
Jul 11, 202430.3430.3730.3330.3328.872,100
Jul 10, 202430.3330.3430.3330.3428.87300
Jul 9, 202430.3330.3330.2930.3228.851,300
Jul 8, 202430.3330.3330.2830.3228.85800
Jul 5, 202430.3230.3230.3230.3228.85-
Jul 3, 202430.3330.3430.3030.3428.872,000
Jul 2, 202430.2930.4030.2530.2828.823,000
Jul 1, 2024 0.168 Dividend
Jul 1, 202429.8830.2929.8830.2728.803,200
Jun 28, 202430.4030.4630.3930.4328.802,600
Jun 27, 202430.3730.4330.3730.4128.78700
Jun 26, 202430.4230.4430.4230.4428.811,400
Jun 25, 202430.4030.4030.4030.4028.77300
Jun 24, 202430.4230.4230.3530.3928.755,900
Jun 21, 202430.3630.4230.3630.3828.754,100
Jun 20, 202430.3430.4130.3330.3628.7411,500
Jun 18, 202430.4130.4230.3730.4228.795,000
Jun 17, 202430.3830.4030.3630.3628.734,400
Jun 14, 202430.4330.4330.3230.3528.7314,200
Jun 13, 202430.3930.3930.3530.3628.734,600
Jun 12, 202430.3630.4130.3530.3528.727,700
Jun 11, 202430.3330.3330.3230.3328.70900
Jun 10, 202430.3430.3430.3230.3228.69600
Jun 7, 202430.3230.3630.2830.3228.692,700
Jun 6, 202430.3230.3230.3130.3128.69300
Jun 5, 202430.3030.3130.2630.3128.682,800
Jun 4, 202430.3030.3230.2830.2828.661,000
Jun 3, 2024 0.168 Dividend
Jun 3, 202430.2830.3030.2730.2728.652,300
May 31, 202430.4530.4530.4430.4428.642,300
May 30, 202430.4030.4030.4030.4028.61100
May 29, 202430.3830.4430.3730.4028.6110,100
May 28, 202430.3930.4130.3630.4128.624,200
May 24, 202430.3830.4630.3830.4228.624,100
May 23, 202430.4130.4130.3930.4028.6110,300
May 22, 202430.4130.4130.4130.4128.62100
May 21, 202430.4230.4330.4130.4128.62300
May 20, 202430.4230.4330.3830.4128.622,700
May 17, 202430.4530.4530.3630.4028.614,800
May 16, 202430.3830.3930.3830.3828.59500
May 15, 202430.3930.3930.3930.3928.601,500
May 14, 202430.3730.3730.3030.3528.575,200
May 13, 202430.3530.3530.3530.3528.56-
May 10, 202430.3630.3630.3130.3328.554,500
May 9, 202430.3230.3330.2730.3328.541,500
May 8, 202430.2630.3030.2630.3028.52800
May 7, 202430.2630.3030.2630.3028.514,900
May 6, 202430.2930.3130.2930.2928.511,500
May 3, 202430.3030.3030.2230.2628.482,500
May 2, 202430.1330.2330.1330.2028.4211,100
May 1, 2024 0.168 Dividend
May 1, 202430.1630.1830.1330.1728.392,800
Apr 30, 202430.3930.3930.3330.3328.392,200

Related Tickers