FT Vest U.S. Equity Enhance & Moderate Buffer ETF - October (XOCT)
BATS: XOCT · Real-Time Price · USD
37.54
+0.04 (0.10%)
At close: Dec 5, 2025, 4:00 PM EST
37.54
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
XOCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.56 | 37.62 | 37.52 | 37.54 | 37.54 | 0.10% | 3,308 |
| Dec 4, 2025 | 37.45 | 37.52 | 37.44 | 37.50 | 37.50 | 0.07% | 2,776 |
| Dec 3, 2025 | 37.42 | 37.52 | 37.42 | 37.48 | 37.48 | 0.11% | 3,779 |
| Dec 2, 2025 | 37.43 | 37.49 | 37.36 | 37.44 | 37.43 | 0.16% | 2,340 |
| Dec 1, 2025 | 37.43 | 37.48 | 37.36 | 37.38 | 37.38 | -0.18% | 10,809 |
| Nov 28, 2025 | 37.40 | 37.44 | 37.40 | 37.44 | 37.44 | 0.22% | 1,440 |
| Nov 26, 2025 | 37.32 | 37.40 | 37.32 | 37.36 | 37.36 | 0.25% | 2,902 |
| Nov 25, 2025 | 37.08 | 37.27 | 37.05 | 37.27 | 37.27 | 0.35% | 1,560 |
| Nov 24, 2025 | 37.00 | 37.14 | 37.00 | 37.14 | 37.14 | 0.89% | 3,290 |
| Nov 21, 2025 | 36.76 | 36.91 | 36.66 | 36.81 | 36.81 | 0.46% | 30,685 |
| Nov 20, 2025 | 37.20 | 37.20 | 36.64 | 36.64 | 36.64 | -0.68% | 6,536 |
| Nov 19, 2025 | 36.89 | 36.94 | 36.84 | 36.89 | 36.89 | 0.12% | 1,908 |
| Nov 18, 2025 | 36.85 | 36.95 | 36.75 | 36.85 | 36.85 | -0.27% | 1,851 |
| Nov 17, 2025 | 37.11 | 37.12 | 36.90 | 36.95 | 36.95 | -0.39% | 10,281 |
| Nov 14, 2025 | 36.99 | 37.18 | 36.99 | 37.09 | 37.09 | 0.04% | 7,189 |
| Nov 13, 2025 | 37.31 | 37.31 | 37.05 | 37.08 | 37.08 | -0.68% | 13,347 |
| Nov 12, 2025 | 37.37 | 37.37 | 37.29 | 37.33 | 37.33 | - | 6,502 |
| Nov 11, 2025 | 37.31 | 37.36 | 37.29 | 37.33 | 37.33 | 0.06% | 1,153 |
| Nov 10, 2025 | 37.23 | 37.33 | 37.23 | 37.31 | 37.31 | 0.49% | 6,206 |
| Nov 7, 2025 | 37.01 | 37.13 | 36.85 | 37.13 | 37.13 | 0.13% | 16,548 |
| Nov 6, 2025 | 37.31 | 37.31 | 37.06 | 37.08 | 37.08 | -0.45% | 15,144 |
| Nov 5, 2025 | 37.29 | 37.32 | 37.21 | 37.25 | 37.25 | 0.19% | 12,623 |
| Nov 4, 2025 | 37.27 | 37.27 | 37.13 | 37.18 | 37.18 | -0.30% | 80,482 |
| Nov 3, 2025 | 37.33 | 37.36 | 37.27 | 37.29 | 37.29 | 0.01% | 8,014 |
| Oct 31, 2025 | 37.23 | 37.32 | 37.23 | 37.29 | 37.29 | 0.09% | 2,982 |
| Oct 30, 2025 | 37.31 | 37.31 | 37.26 | 37.26 | 37.26 | -0.46% | 277 |
| Oct 29, 2025 | 37.46 | 37.47 | 37.38 | 37.43 | 37.43 | -0.03% | 12,906 |
| Oct 28, 2025 | 37.43 | 37.48 | 37.43 | 37.44 | 37.44 | 0.01% | 5,625 |
| Oct 27, 2025 | 37.43 | 37.44 | 37.40 | 37.44 | 37.43 | 0.35% | 7,431 |
| Oct 24, 2025 | 37.33 | 37.36 | 37.26 | 37.31 | 37.31 | 0.33% | 18,585 |
| Oct 23, 2025 | 37.16 | 37.24 | 37.13 | 37.18 | 37.18 | 0.25% | 4,549 |
| Oct 22, 2025 | 37.15 | 37.19 | 37.05 | 37.09 | 37.09 | -0.26% | 7,390 |
| Oct 21, 2025 | 37.17 | 37.23 | 37.13 | 37.19 | 37.19 | 0.03% | 143,725 |
| Oct 20, 2025 | 37.02 | 37.22 | 37.02 | 37.18 | 37.18 | 0.55% | 132,198 |
| Oct 17, 2025 | 36.99 | 36.99 | 36.96 | 36.97 | 36.97 | 0.03% | 111,679 |
| Oct 16, 2025 | 36.97 | 36.99 | 36.94 | 36.96 | 36.96 | 0.03% | 10,797 |
| Oct 15, 2025 | 36.96 | 36.99 | 36.92 | 36.95 | 36.95 | 0.07% | 5,022 |
| Oct 14, 2025 | 36.94 | 36.94 | 36.90 | 36.93 | 36.93 | -0.01% | 1,219 |
| Oct 13, 2025 | 36.94 | 36.97 | 36.93 | 36.93 | 36.93 | 0.12% | 10,513 |
| Oct 10, 2025 | 36.90 | 36.91 | 36.89 | 36.89 | 36.89 | -0.06% | 1,914 |
| Oct 9, 2025 | 36.86 | 36.92 | 36.86 | 36.91 | 36.91 | 0.02% | 1,642 |
| Oct 8, 2025 | 36.89 | 36.91 | 36.89 | 36.90 | 36.90 | 0.02% | 2,937 |
| Oct 7, 2025 | 36.89 | 36.92 | 36.88 | 36.90 | 36.89 | -0.01% | 3,788 |
| Oct 6, 2025 | 36.89 | 36.92 | 36.88 | 36.90 | 36.90 | 0.05% | 3,393 |
| Oct 3, 2025 | 36.91 | 36.91 | 36.88 | 36.88 | 36.88 | 0.02% | 3,512 |
| Oct 2, 2025 | 36.87 | 36.90 | 36.86 | 36.87 | 36.87 | 0.01% | 4,810 |
| Oct 1, 2025 | 36.87 | 36.89 | 36.85 | 36.87 | 36.87 | 0.02% | 9,343 |
| Sep 30, 2025 | 36.88 | 36.88 | 36.85 | 36.86 | 36.86 | 0.04% | 3,223 |
| Sep 29, 2025 | 36.85 | 36.86 | 36.85 | 36.85 | 36.85 | 0.04% | 1,390 |
| Sep 26, 2025 | 36.84 | 36.84 | 36.81 | 36.83 | 36.83 | 0.08% | 866 |
| Sep 25, 2025 | 36.80 | 36.81 | 36.79 | 36.80 | 36.80 | 0.05% | 21,582 |
| Sep 24, 2025 | 36.81 | 36.82 | 36.78 | 36.78 | 36.78 | -0.04% | 147,530 |
| Sep 23, 2025 | 36.81 | 36.82 | 36.76 | 36.80 | 36.80 | -0.02% | 204,226 |
| Sep 22, 2025 | 36.79 | 36.81 | 36.77 | 36.81 | 36.81 | 0.03% | 896 |
| Sep 19, 2025 | 36.79 | 36.80 | 36.78 | 36.79 | 36.79 | 0.08% | 2,416 |
| Sep 18, 2025 | 36.78 | 36.78 | 36.75 | 36.77 | 36.77 | 0.08% | 9,320 |
| Sep 17, 2025 | 36.74 | 36.74 | 36.72 | 36.74 | 36.74 | -0.01% | 3,417 |
| Sep 16, 2025 | 36.74 | 36.76 | 36.72 | 36.74 | 36.74 | 0.05% | 4,378 |
| Sep 15, 2025 | 36.75 | 36.75 | 36.72 | 36.72 | 36.72 | 0.03% | 3,435 |
| Sep 12, 2025 | 36.72 | 36.74 | 36.70 | 36.71 | 36.71 | 0.07% | 7,917 |
| Sep 11, 2025 | 36.69 | 36.72 | 36.67 | 36.69 | 36.69 | 0.08% | 14,187 |
| Sep 10, 2025 | 36.67 | 36.67 | 36.64 | 36.66 | 36.66 | 0.06% | 6,152 |
| Sep 9, 2025 | 36.60 | 36.63 | 36.60 | 36.63 | 36.63 | 0.07% | 2,271 |
| Sep 8, 2025 | 36.60 | 36.62 | 36.59 | 36.61 | 36.61 | 0.09% | 9,124 |
| Sep 5, 2025 | 36.63 | 36.63 | 36.54 | 36.58 | 36.58 | 0.02% | 1,159 |
| Sep 4, 2025 | 36.50 | 36.57 | 36.50 | 36.57 | 36.57 | 0.19% | 4,095 |
| Sep 3, 2025 | 36.48 | 36.50 | 36.43 | 36.50 | 36.50 | 0.14% | 16,015 |
| Sep 2, 2025 | 36.41 | 36.49 | 36.36 | 36.45 | 36.45 | -0.19% | 3,934 |
| Aug 29, 2025 | 36.52 | 36.52 | 36.51 | 36.52 | 36.52 | -0.06% | 2,308 |
| Aug 28, 2025 | 36.53 | 36.55 | 36.53 | 36.54 | 36.54 | 0.09% | 1,092 |
| Aug 27, 2025 | 36.47 | 36.52 | 36.47 | 36.51 | 36.51 | 0.06% | 4,674 |
| Aug 26, 2025 | 36.44 | 36.49 | 36.44 | 36.49 | 36.49 | 0.09% | 4,105 |
| Aug 25, 2025 | 36.49 | 36.49 | 36.46 | 36.46 | 36.46 | -0.03% | 1,419 |
| Aug 22, 2025 | 36.38 | 36.48 | 36.38 | 36.47 | 36.47 | 0.46% | 5,373 |
| Aug 21, 2025 | 36.28 | 36.30 | 36.28 | 36.30 | 36.30 | -0.12% | 842 |
| Aug 20, 2025 | 36.31 | 36.34 | 36.31 | 36.34 | 36.34 | -0.04% | 458 |
| Aug 19, 2025 | 36.39 | 36.39 | 36.36 | 36.36 | 36.36 | -0.13% | 976 |
| Aug 18, 2025 | 36.38 | 36.41 | 36.38 | 36.40 | 36.40 | 0.06% | 3,067 |
| Aug 15, 2025 | 36.42 | 36.42 | 36.37 | 36.38 | 36.38 | -0.04% | 5,011 |
| Aug 14, 2025 | 36.45 | 36.45 | 36.37 | 36.39 | 36.39 | 0.01% | 4,146 |
| Aug 13, 2025 | 36.36 | 36.39 | 36.36 | 36.39 | 36.39 | 0.08% | 2,713 |
| Aug 12, 2025 | 36.33 | 36.36 | 36.33 | 36.36 | 36.36 | 0.28% | 306 |
| Aug 11, 2025 | 36.29 | 36.33 | 36.26 | 36.26 | 36.26 | -0.05% | 6,196 |
| Aug 8, 2025 | 36.27 | 36.29 | 36.27 | 36.28 | 36.28 | 0.28% | 1,251 |
| Aug 7, 2025 | 36.18 | 36.18 | 36.13 | 36.17 | 36.17 | -0.03% | 2,089 |
| Aug 6, 2025 | 36.09 | 36.19 | 36.09 | 36.18 | 36.18 | 0.25% | 4,386 |
| Aug 5, 2025 | 36.21 | 36.21 | 36.09 | 36.09 | 36.09 | -0.11% | 4,250 |
| Aug 4, 2025 | 36.07 | 36.15 | 36.07 | 36.13 | 36.13 | 0.53% | 6,800 |
| Aug 1, 2025 | 36.02 | 36.02 | 35.93 | 35.94 | 35.94 | -0.50% | 3,391 |
| Jul 31, 2025 | 36.20 | 36.20 | 36.12 | 36.12 | 36.12 | -0.10% | 2,538 |
| Jul 30, 2025 | 36.18 | 36.21 | 36.10 | 36.15 | 36.15 | -0.04% | 4,044 |
| Jul 29, 2025 | 36.18 | 36.20 | 36.15 | 36.17 | 36.17 | -0.07% | 2,088 |
| Jul 28, 2025 | 36.19 | 36.20 | 36.16 | 36.19 | 36.19 | 0.06% | 6,052 |
| Jul 25, 2025 | 36.13 | 36.19 | 36.13 | 36.17 | 36.17 | 0.14% | 2,026 |
| Jul 24, 2025 | 36.14 | 36.19 | 36.11 | 36.12 | 36.12 | 0.02% | 30,354 |
| Jul 23, 2025 | 36.07 | 36.11 | 36.06 | 36.11 | 36.11 | 0.31% | 6,503 |
| Jul 22, 2025 | 35.93 | 36.06 | 35.93 | 36.00 | 36.00 | -0.02% | 5,443 |
| Jul 21, 2025 | 35.93 | 36.04 | 35.93 | 36.01 | 36.01 | 0.08% | 9,489 |
| Jul 18, 2025 | 35.95 | 35.98 | 35.94 | 35.98 | 35.98 | 0.02% | 1,354 |
| Jul 17, 2025 | 35.98 | 35.98 | 35.95 | 35.97 | 35.97 | 0.20% | 786 |