Skip to main content
FT Vest U.S. Equity Buffer & Premium Income ETF - December (XIDE)
BATS: XIDE · Real-Time Price · USD
30.19
+0.01 (0.03%)
At close: Dec 5, 2025, 4:00 PM EST
30.19
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

XIDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.1530.1930.1530.1930.190.03%528
Dec 4, 202530.1830.1830.1830.1830.180.02%165
Dec 3, 202530.1430.1730.1430.1730.170.03%1,847
Dec 2, 202530.1930.2030.1630.1630.160.01%956
Dec 1, 202530.1630.1630.1130.1630.16-0.52%4,671
Nov 28, 202530.3530.3530.3230.3230.150.03%394
Nov 26, 202530.2730.3330.2630.3130.140.05%867
Nov 25, 202530.3130.3130.2930.2930.130.05%208
Nov 24, 202530.2330.3030.2330.2830.110.07%1,541
Nov 21, 202530.2030.2830.2030.2630.090.12%2,178
Nov 20, 202530.2230.2230.2230.2230.06-0.07%289
Nov 19, 202530.2030.2530.2030.2430.080.01%5,738
Nov 18, 202530.2330.2930.2330.2430.07-0.02%5,561
Nov 17, 202530.2630.2630.2430.2430.08-0.01%1,032
Nov 14, 202530.2730.2730.2030.2530.080.03%13,004
Nov 13, 202530.2430.2430.2430.2430.07-0.07%173
Nov 12, 202530.2430.2830.2430.2630.090.05%977
Nov 11, 202530.2430.2430.2430.2430.08-150
Nov 10, 202530.2930.2930.2430.2430.080.07%6,405
Nov 7, 202530.1930.2430.1830.2230.060.07%1,989
Nov 6, 202530.2130.2130.1930.2030.04-0.17%631
Nov 5, 202530.2430.2530.1830.2530.090.15%977
Nov 4, 202530.2630.2630.1830.2030.04-0.12%1,954
Nov 3, 202530.2230.2430.1830.2430.08-0.44%5,103
Oct 31, 202530.4430.4430.3630.3830.050.15%3,336
Oct 30, 202530.3430.3830.3330.3330.00-0.11%1,615
Oct 29, 202530.3330.3630.3330.3630.04-0.02%111
Oct 28, 202530.3330.3730.3330.3730.04-0.11%1,106
Oct 27, 202530.3330.4030.3330.4030.070.17%1,123
Oct 24, 202530.3530.3530.3530.3530.020.04%59
Oct 23, 202530.3230.3430.3230.3430.010.03%322
Oct 22, 202530.2930.3330.2930.3330.00-0.08%1,603
Oct 21, 202530.3330.3730.3330.3530.020.12%1,268
Oct 20, 202530.2830.3230.2830.3229.990.12%1,067
Oct 17, 202530.2530.2830.2530.2829.960.10%1,226
Oct 16, 202530.2730.2930.2530.2529.93-0.12%2,390
Oct 15, 202530.2830.2930.2730.2929.960.10%964
Oct 14, 202530.2330.2630.2330.2629.93-0.03%679
Oct 13, 202530.2630.2730.2630.2729.940.13%1,715
Oct 10, 202530.2830.2830.2330.2329.90-0.23%1,016
Oct 9, 202530.2730.3030.2730.3029.970.04%3,464
Oct 8, 202530.2830.2930.2830.2929.960.03%955
Oct 7, 202530.2630.2830.2330.2829.950.07%14,833
Oct 6, 202530.2830.2930.2530.2629.93-0.07%8,341
Oct 3, 202530.2630.2930.2630.2829.950.10%4,724
Oct 2, 202530.2830.2830.2430.2529.92-4,180
Oct 1, 202530.2230.2529.9830.2529.92-0.44%5,367
Sep 30, 202530.3730.4130.3730.3829.890.03%5,622
Sep 29, 202530.3730.4030.3730.3729.880.03%3,740
Sep 26, 202530.3630.3630.3630.3629.870.06%242
Sep 25, 202530.3630.3630.3430.3529.86-1,804
Sep 24, 202530.3430.3530.3430.3529.860.02%206
Sep 23, 202530.3430.3730.3430.3429.85-0.05%2,932
Sep 22, 202530.3630.3630.3630.3629.87-0.02%3,379
Sep 19, 202530.3630.3630.3630.3629.870.05%515
Sep 18, 202530.3430.3630.3430.3529.860.02%2,839
Sep 17, 202530.3330.3430.3330.3429.850.02%790
Sep 16, 202530.3330.3430.3330.3429.85-806
Sep 15, 202530.3430.3430.3430.3429.85-333
Sep 12, 202530.3330.3430.3330.3429.850.31%259
Sep 11, 202530.2830.2830.2430.2429.75-0.22%3,339
Sep 10, 202530.3030.3130.3030.3129.820.04%454
Sep 9, 202530.2630.3230.2630.3029.810.02%49,285
Sep 8, 202530.2930.2930.2930.2929.800.06%67
Sep 5, 202530.2730.2730.2730.2729.780.02%127
Sep 4, 202530.2630.2730.2530.2729.780.07%1,722
Sep 3, 202530.2530.2530.2330.2529.760.10%1,013
Sep 2, 202530.2030.2230.1830.2229.73-0.70%1,568
Aug 29, 202530.4130.4330.4130.4329.780.04%1,663
Aug 28, 202530.4230.4230.4230.4229.76-0.01%418
Aug 27, 202530.4230.4230.4230.4229.770.06%367
Aug 26, 202530.3630.4030.3430.4029.750.13%8,164
Aug 25, 202530.3630.3630.3530.3629.71-0.01%3,871
Aug 22, 202530.4030.4030.3730.3729.720.20%921
Aug 21, 202530.3030.3130.2830.3129.66-0.03%1,212
Aug 20, 202530.3330.3330.3230.3229.670.02%8,149
Aug 19, 202530.3730.3730.3030.3129.66-0.21%3,043
Aug 18, 202530.3630.3830.3630.3829.720.12%307
Aug 15, 202530.3530.3530.3430.3429.69-0.02%325
Aug 14, 202530.3130.3530.2930.3529.70-0.07%1,466
Aug 13, 202530.3530.3730.3530.3729.720.22%126
Aug 12, 202530.2630.3330.2630.3029.650.13%2,424
Aug 11, 202530.3030.3030.2630.2629.61-0.01%1,919
Aug 8, 202530.2330.2930.2330.2629.620.14%767
Aug 7, 202530.2730.2730.1930.2229.57-0.10%934
Aug 6, 202530.2430.2530.2330.2529.600.12%1,062
Aug 5, 202530.2230.2330.1830.2229.57-0.05%4,798
Aug 4, 202530.2530.2530.1930.2329.580.35%3,909
Aug 1, 202530.1330.1330.1330.1329.48-0.71%22
Jul 31, 202530.3630.3630.3430.3429.53-0.05%277
Jul 30, 202530.3930.3930.3330.3629.55-0.01%2,764
Jul 29, 202530.3830.3830.3630.3629.55-0.10%275
Jul 28, 202530.4030.4030.3830.3929.580.03%3,312
Jul 25, 202530.3830.3930.3730.3829.570.09%1,760
Jul 24, 202530.3630.3730.3330.3629.550.04%1,381
Jul 23, 202530.3330.3430.3330.3429.530.12%253
Jul 22, 202530.2730.3130.2730.3129.50-603
Jul 21, 202530.3230.3330.3130.3129.500.08%822
Jul 18, 202530.3230.3230.2830.2829.470.04%2,215
Jul 17, 202530.3030.3030.2330.2729.460.08%4,023