FT Vest U.S. Equity Enhance & Moderate Buffer ETF - December (XDEC)
BATS: XDEC · Real-Time Price · USD
41.01
-0.15 (-0.37%)
Mar 5, 2026, 4:00 PM EST - Market closed
XDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 41.09 | 41.11 | 40.88 | 41.01 | 41.01 | -0.38% | 7,469 |
| Mar 4, 2026 | 41.16 | 41.21 | 41.12 | 41.16 | 41.16 | 0.52% | 3,470 |
| Mar 3, 2026 | 40.83 | 41.05 | 40.76 | 40.95 | 40.95 | -0.52% | 7,633 |
| Mar 2, 2026 | 40.86 | 41.20 | 40.86 | 41.17 | 41.17 | 0.05% | 3,566 |
| Feb 27, 2026 | 41.11 | 41.16 | 41.05 | 41.15 | 41.15 | -0.22% | 6,604 |
| Feb 26, 2026 | 41.24 | 41.25 | 41.08 | 41.24 | 41.24 | -0.06% | 2,115 |
| Feb 25, 2026 | 41.21 | 41.33 | 41.21 | 41.26 | 41.26 | 0.36% | 6,139 |
| Feb 24, 2026 | 41.03 | 41.22 | 41.03 | 41.11 | 41.11 | 0.34% | 3,716 |
| Feb 23, 2026 | 41.06 | 41.06 | 40.93 | 40.97 | 40.97 | -0.60% | 9,948 |
| Feb 20, 2026 | 41.19 | 41.22 | 41.13 | 41.22 | 41.22 | 0.38% | 2,949 |
| Feb 19, 2026 | 41.02 | 41.10 | 41.00 | 41.07 | 41.06 | -0.06% | 4,235 |
| Feb 18, 2026 | 41.13 | 41.24 | 41.05 | 41.09 | 41.09 | 0.15% | 4,049 |
| Feb 17, 2026 | 41.03 | 41.09 | 40.83 | 41.03 | 41.03 | 0.11% | 4,528 |
| Feb 13, 2026 | 40.94 | 41.12 | 40.94 | 40.99 | 40.99 | 0.16% | 5,414 |
| Feb 12, 2026 | 41.26 | 41.26 | 40.92 | 40.92 | 40.92 | -0.68% | 5,800 |
| Feb 11, 2026 | 41.24 | 41.27 | 41.19 | 41.20 | 41.20 | - | 2,703 |
| Feb 10, 2026 | 41.29 | 41.31 | 41.20 | 41.20 | 41.20 | -0.22% | 3,523 |
| Feb 9, 2026 | 41.26 | 41.30 | 41.26 | 41.29 | 41.29 | 0.27% | 1,590 |
| Feb 6, 2026 | 41.04 | 41.18 | 40.99 | 41.18 | 41.18 | 0.82% | 7,056 |
| Feb 5, 2026 | 40.79 | 40.96 | 40.79 | 40.85 | 40.85 | -0.46% | 8,694 |
| Feb 4, 2026 | 41.12 | 41.18 | 40.96 | 41.04 | 41.04 | -0.16% | 10,409 |
| Feb 3, 2026 | 41.19 | 41.21 | 41.01 | 41.10 | 41.10 | -0.34% | 4,065 |
| Feb 2, 2026 | 41.07 | 41.31 | 41.07 | 41.24 | 41.24 | 0.11% | 4,807 |
| Jan 30, 2026 | 41.11 | 41.22 | 41.11 | 41.20 | 41.20 | -0.07% | 2,594 |
| Jan 29, 2026 | 41.15 | 41.23 | 41.05 | 41.23 | 41.23 | -0.10% | 5,561 |
| Jan 28, 2026 | 41.28 | 41.28 | 41.23 | 41.27 | 41.27 | -0.03% | 2,516 |
| Jan 27, 2026 | 41.27 | 41.31 | 41.27 | 41.28 | 41.28 | 0.17% | 2,293 |
| Jan 26, 2026 | 41.18 | 41.28 | 41.18 | 41.21 | 41.21 | 0.17% | 12,682 |
| Jan 23, 2026 | 41.15 | 41.19 | 41.13 | 41.14 | 41.14 | 0.02% | 14,712 |
| Jan 22, 2026 | 41.13 | 41.15 | 41.11 | 41.13 | 41.13 | 0.12% | 3,799 |
| Jan 21, 2026 | 40.90 | 41.13 | 40.83 | 41.08 | 41.08 | 0.79% | 5,463 |
| Jan 20, 2026 | 40.86 | 41.02 | 40.76 | 40.76 | 40.76 | -0.94% | 6,962 |
| Jan 16, 2026 | 41.16 | 41.23 | 41.15 | 41.15 | 41.15 | 0.04% | 3,830 |
| Jan 15, 2026 | 41.21 | 41.21 | 41.13 | 41.13 | 41.13 | 0.01% | 16,339 |
| Jan 14, 2026 | 41.04 | 41.13 | 41.01 | 41.13 | 41.13 | -0.13% | 7,609 |
| Jan 13, 2026 | 41.28 | 41.28 | 41.13 | 41.18 | 41.18 | -0.10% | 4,177 |
| Jan 12, 2026 | 41.18 | 41.26 | 41.18 | 41.22 | 41.22 | -0.02% | 2,565 |
| Jan 9, 2026 | 41.14 | 41.26 | 41.09 | 41.23 | 41.23 | 0.24% | 8,550 |
| Jan 8, 2026 | 41.10 | 41.14 | 41.02 | 41.13 | 41.13 | 0.16% | 9,312 |
| Jan 7, 2026 | 41.11 | 41.19 | 41.06 | 41.06 | 41.06 | -0.15% | 9,825 |
| Jan 6, 2026 | 41.11 | 41.18 | 41.03 | 41.13 | 41.13 | 0.13% | 9,232 |
| Jan 5, 2026 | 41.08 | 41.11 | 41.02 | 41.07 | 41.07 | 0.31% | 7,290 |
| Jan 2, 2026 | 40.89 | 40.97 | 40.89 | 40.94 | 40.94 | 0.05% | 9,309 |
| Dec 31, 2025 | 40.99 | 41.03 | 40.92 | 40.92 | 40.92 | -0.26% | 6,047 |
| Dec 30, 2025 | 41.08 | 41.09 | 40.99 | 41.03 | 41.03 | -0.09% | 9,724 |
| Dec 29, 2025 | 41.00 | 41.08 | 40.99 | 41.07 | 41.06 | -0.04% | 15,232 |
| Dec 26, 2025 | 41.11 | 41.11 | 41.06 | 41.08 | 41.08 | -0.02% | 6,327 |
| Dec 24, 2025 | 41.01 | 41.10 | 40.98 | 41.09 | 41.09 | 0.27% | 163,950 |
| Dec 23, 2025 | 40.92 | 41.03 | 40.89 | 40.98 | 40.98 | 0.04% | 219,211 |
| Dec 22, 2025 | 40.97 | 40.97 | 40.91 | 40.97 | 40.97 | 0.45% | 31,174 |
| Dec 19, 2025 | 40.76 | 40.88 | 40.75 | 40.78 | 40.78 | 0.06% | 129,014 |
| Dec 18, 2025 | 40.74 | 40.86 | 40.74 | 40.76 | 40.76 | -0.23% | 107,441 |
| Dec 17, 2025 | 40.88 | 40.88 | 40.75 | 40.85 | 40.85 | 0.17% | 6,974 |
| Dec 16, 2025 | 40.78 | 40.82 | 40.73 | 40.78 | 40.78 | 0.07% | 11,466 |
| Dec 15, 2025 | 40.81 | 40.85 | 40.73 | 40.75 | 40.75 | -0.01% | 5,701 |
| Dec 12, 2025 | 40.83 | 40.83 | 40.76 | 40.76 | 40.75 | -0.05% | 2,337 |
| Dec 11, 2025 | 40.71 | 40.83 | 40.71 | 40.78 | 40.77 | 0.04% | 12,065 |
| Dec 10, 2025 | 40.80 | 40.80 | 40.73 | 40.76 | 40.76 | 0.02% | 2,202 |
| Dec 9, 2025 | 40.70 | 40.77 | 40.70 | 40.75 | 40.75 | 0.05% | 7,219 |
| Dec 8, 2025 | 40.74 | 40.81 | 40.69 | 40.73 | 40.73 | -0.04% | 4,773 |
| Dec 5, 2025 | 40.77 | 40.77 | 40.70 | 40.75 | 40.74 | 0.16% | 5,484 |
| Dec 4, 2025 | 40.68 | 40.73 | 40.66 | 40.68 | 40.68 | -0.09% | 12,335 |
| Dec 3, 2025 | 40.71 | 40.77 | 40.67 | 40.72 | 40.72 | 0.12% | 1,859 |
| Dec 2, 2025 | 40.70 | 40.70 | 40.67 | 40.67 | 40.67 | - | 5,462 |
| Dec 1, 2025 | 40.63 | 40.71 | 40.63 | 40.67 | 40.67 | 0.01% | 8,641 |
| Nov 28, 2025 | 40.63 | 40.66 | 40.60 | 40.66 | 40.66 | 0.08% | 1,388 |
| Nov 26, 2025 | 40.59 | 40.65 | 40.59 | 40.63 | 40.63 | 0.15% | 6,453 |
| Nov 25, 2025 | 40.52 | 40.59 | 40.48 | 40.57 | 40.57 | 0.15% | 18,436 |
| Nov 24, 2025 | 40.39 | 40.51 | 40.39 | 40.51 | 40.51 | 0.44% | 4,268 |
| Nov 21, 2025 | 40.21 | 40.39 | 40.21 | 40.33 | 40.33 | 0.40% | 5,255 |
| Nov 20, 2025 | 40.44 | 40.49 | 40.15 | 40.17 | 40.17 | -0.38% | 5,695 |
| Nov 19, 2025 | 40.35 | 40.35 | 40.28 | 40.32 | 40.32 | 0.08% | 8,823 |
| Nov 18, 2025 | 40.28 | 40.36 | 40.24 | 40.29 | 40.29 | -0.09% | 7,897 |
| Nov 17, 2025 | 40.40 | 40.43 | 40.30 | 40.32 | 40.32 | -0.24% | 4,957 |
| Nov 14, 2025 | 40.35 | 40.42 | 40.35 | 40.42 | 40.42 | 0.09% | 5,934 |
| Nov 13, 2025 | 40.50 | 40.50 | 40.38 | 40.39 | 40.38 | -0.28% | 5,956 |
| Nov 12, 2025 | 40.47 | 40.56 | 40.46 | 40.50 | 40.50 | - | 13,697 |
| Nov 11, 2025 | 40.46 | 40.50 | 40.45 | 40.50 | 40.50 | 0.07% | 1,750 |
| Nov 10, 2025 | 40.44 | 40.50 | 40.43 | 40.47 | 40.47 | 0.32% | 2,287 |
| Nov 7, 2025 | 40.28 | 40.39 | 40.21 | 40.35 | 40.34 | 0.06% | 9,194 |
| Nov 6, 2025 | 40.34 | 40.40 | 40.30 | 40.32 | 40.32 | -0.23% | 11,844 |
| Nov 5, 2025 | 40.34 | 40.43 | 40.33 | 40.41 | 40.41 | 0.14% | 10,923 |
| Nov 4, 2025 | 40.38 | 40.40 | 40.32 | 40.35 | 40.35 | -0.14% | 10,394 |
| Nov 3, 2025 | 40.38 | 40.43 | 40.37 | 40.41 | 40.41 | 0.15% | 6,797 |
| Oct 31, 2025 | 40.38 | 40.43 | 40.34 | 40.35 | 40.35 | -0.04% | 4,860 |
| Oct 30, 2025 | 40.39 | 40.40 | 40.36 | 40.37 | 40.36 | 0.01% | 41,125 |
| Oct 29, 2025 | 40.39 | 40.41 | 40.36 | 40.36 | 40.36 | -0.12% | 9,087 |
| Oct 28, 2025 | 40.37 | 40.45 | 40.28 | 40.41 | 40.41 | 0.10% | 26,083 |
| Oct 27, 2025 | 40.39 | 40.43 | 40.36 | 40.37 | 40.37 | 0.11% | 17,482 |
| Oct 24, 2025 | 40.31 | 40.35 | 40.31 | 40.33 | 40.33 | 0.10% | 3,118 |
| Oct 23, 2025 | 40.24 | 40.30 | 40.21 | 40.29 | 40.28 | 0.21% | 6,419 |
| Oct 22, 2025 | 40.26 | 40.26 | 40.15 | 40.20 | 40.20 | -0.11% | 4,633 |
| Oct 21, 2025 | 40.22 | 40.27 | 40.22 | 40.25 | 40.25 | 0.06% | 7,371 |
| Oct 20, 2025 | 40.17 | 40.28 | 40.17 | 40.22 | 40.22 | 0.34% | 102,526 |
| Oct 17, 2025 | 39.94 | 40.09 | 39.94 | 40.09 | 40.09 | 0.33% | 4,737 |
| Oct 16, 2025 | 40.10 | 40.13 | 39.95 | 39.95 | 39.95 | -0.36% | 6,686 |
| Oct 15, 2025 | 40.16 | 40.16 | 40.04 | 40.10 | 40.10 | 0.11% | 4,747 |
| Oct 14, 2025 | 40.00 | 40.11 | 40.00 | 40.06 | 40.05 | -0.14% | 4,241 |
| Oct 13, 2025 | 40.02 | 40.11 | 40.02 | 40.11 | 40.11 | 0.46% | 7,374 |
| Oct 10, 2025 | 40.18 | 40.19 | 39.93 | 39.93 | 39.92 | -0.54% | 10,273 |