Skip to main content
FT Vest U.S. Equity Buffer & Premium Income ETF - December (XIDE)
BATS: XIDE · Real-Time Price · USD
30.28
+0.01 (0.02%)
At close: Apr 28, 2026, 4:00 PM EDT
30.26
-0.02 (-0.08%)
After-hours: Apr 28, 2026, 4:10 PM EDT

XIDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202630.2430.2830.2430.2830.280.02%2,044
Apr 24, 202630.2530.2730.2330.2730.270.18%596
Apr 23, 202630.2330.2430.1930.2230.22-0.07%1,912
Apr 22, 202630.2130.2430.2130.2430.240.18%741
Apr 21, 202630.2130.2130.1830.1830.18-0.10%4,275
Apr 20, 202630.1830.2130.1830.2130.21-0.08%576
Apr 17, 202630.2230.2430.2230.2430.240.20%634
Apr 16, 202630.1030.1830.1030.1830.180.10%837
Apr 15, 202630.1530.1530.1530.1530.150.08%277
Apr 14, 202630.1330.1530.1030.1230.120.25%1,507
Apr 13, 202630.0030.0530.0030.0530.050.20%734
Apr 10, 202629.9930.0129.9929.9929.990.03%462
Apr 9, 202629.9029.9829.9029.9829.980.32%2,839
Apr 8, 202629.8329.9129.8329.8829.880.81%4,639
Apr 7, 202629.5629.6429.5529.6429.64-0.06%2,693
Apr 6, 202629.6329.6629.6329.6629.660.14%3,472
Apr 2, 202629.6129.6229.5729.6229.620.11%1,421
Apr 1, 202629.6529.6529.5529.5929.59-0.35%8,564
Mar 31, 202629.4629.6929.4629.6929.531.21%2,994
Mar 30, 202629.4129.4129.3329.3329.18-0.07%1,715
Mar 27, 202629.4529.4529.3629.3629.20-0.58%2,656
Mar 26, 202629.6729.6729.5329.5329.37-0.59%1,332
Mar 25, 202629.7329.7329.6529.7029.540.17%1,881
Mar 24, 202629.6729.6729.6129.6529.49-0.11%1,182
Mar 23, 202629.7329.7429.6229.6829.530.52%12,623
Mar 20, 202629.6129.6329.5229.5329.37-0.63%5,293
Mar 19, 202629.6129.7229.5829.7229.560.02%13,324
Mar 18, 202629.8229.8229.7129.7129.55-0.55%1,765
Mar 17, 202629.8929.8929.8429.8829.720.23%3,249
Mar 16, 202629.8029.8329.7829.8129.650.35%1,574
Mar 13, 202629.7929.7929.7029.7029.55-0.20%919
Mar 12, 202629.7929.7929.7529.7629.61-0.36%4,593
Mar 11, 202629.7929.8729.7929.8729.710.05%1,670
Mar 10, 202629.8929.9829.8429.8629.70-0.22%2,738
Mar 9, 202629.6929.9329.6929.9229.760.48%4,558
Mar 6, 202629.8329.8729.7829.7829.62-0.49%3,331
Mar 5, 202629.9429.9429.8929.9329.77-0.23%2,501
Mar 4, 202629.9930.0329.9929.9929.840.26%416
Mar 3, 202629.8729.9329.8029.9229.76-0.23%2,129
Mar 2, 202629.9130.0229.9129.9929.83-0.54%2,468
Feb 27, 202630.1430.1630.1430.1529.83-0.13%2,632
Feb 26, 202630.1630.1930.1630.1929.87-0.07%10,561
Feb 25, 202630.2230.2230.1730.2129.890.16%999
Feb 24, 202630.1630.1830.1630.1629.840.27%1,302
Feb 23, 202630.0930.1430.0830.0829.76-0.22%21,846
Feb 20, 202630.1330.1730.0930.1429.830.15%5,400
Feb 19, 202630.0630.1430.0530.1029.78-0.12%4,004
Feb 18, 202630.1230.1930.1030.1329.820.21%1,664
Feb 17, 202630.0330.1430.0330.0729.760.05%2,669
Feb 13, 202630.0730.1430.0630.0629.740.01%2,801
Feb 12, 202630.1430.1730.0530.0529.74-0.36%2,142
Feb 11, 202630.1430.1830.1430.1629.85-0.02%437
Feb 10, 202630.1830.1930.1630.1729.85-0.06%3,827
Feb 9, 202630.1430.2130.1430.1929.870.09%4,326
Feb 6, 202630.1130.1630.1130.1629.840.51%1,128
Feb 5, 202630.0030.0430.0030.0029.69-0.27%609
Feb 4, 202630.1130.1230.0530.0929.77-0.07%13,529
Feb 3, 202630.1030.1330.0330.1129.79-0.18%3,426
Feb 2, 202630.1330.1630.1330.1629.84-0.37%340
Jan 30, 202630.2630.2730.2230.2729.80-0.06%6,904
Jan 29, 202630.2830.2930.2430.2929.82-0.03%4,775
Jan 28, 202630.3130.3130.2630.3029.82-0.03%2,095
Jan 27, 202630.3230.3230.3030.3029.830.08%309
Jan 26, 202630.3230.3230.2830.2829.810.07%309
Jan 23, 202630.2730.2830.2330.2629.79-0.03%2,407
Jan 22, 202630.2430.2730.2430.2729.800.14%2,123
Jan 21, 202630.1830.2530.1430.2329.760.37%5,889
Jan 20, 202630.1530.1930.1030.1229.65-0.46%1,778
Jan 16, 202630.2830.2830.2630.2629.790.04%2,118
Jan 15, 202630.2230.2530.2230.2529.780.05%1,004
Jan 14, 202630.2030.2330.2030.2329.76-0.11%2,077
Jan 13, 202630.2630.2630.2630.2629.79-0.07%7
Jan 12, 202630.2730.2930.2530.2829.81-729
Jan 9, 202630.2830.2930.2530.2829.810.16%9,901
Jan 8, 202630.2130.2530.2130.2429.770.07%19,783
Jan 7, 202630.2330.2630.2230.2229.75-0.02%13,231
Jan 6, 202630.2330.2330.2230.2229.750.07%4,284
Jan 5, 202630.2130.2330.1930.2029.730.10%6,754
Jan 2, 202630.1630.1730.1630.1729.700.03%1,052
Dec 31, 202530.1930.1930.1530.1629.69-0.10%5,286
Dec 30, 202530.2030.2130.1730.1929.720.01%13,960
Dec 29, 202530.1530.1930.1530.1929.720.01%1,290
Dec 26, 202530.1830.2030.1630.1829.710.06%4,736
Dec 24, 202530.1530.1930.1530.1729.700.05%686
Dec 23, 202530.1330.1530.1230.1529.680.05%1,578
Dec 22, 202530.1330.1430.0930.1429.670.25%22,393
Dec 19, 202530.0430.0730.0430.0629.59-0.51%966
Dec 18, 202530.2030.2230.2030.2129.58-0.04%412
Dec 17, 202530.1830.2330.1830.2229.590.04%1,144
Dec 16, 202530.2230.2530.1730.2129.580.01%7,692
Dec 15, 202530.2130.2430.1830.2129.58-0.02%21,305
Dec 12, 202530.1730.2230.1730.2229.580.02%929
Dec 11, 202530.2330.2330.2030.2129.580.04%895
Dec 10, 202530.2430.2430.2030.2029.570.03%516
Dec 9, 202530.1830.1930.1830.1929.560.02%1,228
Dec 8, 202530.2130.2130.1930.1929.56-1,730
Dec 5, 202530.1530.1930.1530.1929.560.03%528
Dec 4, 202530.1830.1830.1830.1829.550.02%165
Dec 3, 202530.1430.1730.1430.1729.540.03%1,847
Dec 2, 202530.1930.2030.1630.1629.530.01%956