First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Enhance & Moderate Buffer ETF - Dec (XDEC) Historical Stock Data
37.55 ↑0.01 (0.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XDEC is up 0.07% a day on average. There have been 24 days where First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Enhance & Moderate Buffer ETF - Dec closed green and 6 days where XDEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 37.49 | 37.55 | ↑$0.06 (0.16%) | 37.49 | 37.64 | 522.83K |
| 2024-12-24 | 37.46 | 37.54 | ↑$0.08 (0.22%) | 37.43 | 37.56 | 285.03K |
| 2024-12-23 | 37.35 | 37.43 | ↑$0.08 (0.21%) | 37.21 | 37.43 | 149.29K |
| 2024-12-20 | 37.24 | 37.32 | ↑$0.08 (0.21%) | 37.24 | 37.35 | 172.27K |
| 2024-12-19 | 37.23 | 37.31 | ↑$0.08 (0.21%) | 37.23 | 37.31 | 474.51K |
| 2024-12-18 | 37.27 | 37.24 | ↓$0.03 (-0.08%) | 37.22 | 37.27 | 32.93K |
| 2024-12-17 | 37.25 | 37.26 | ↑$0.01 (0.03%) | 37.23 | 37.27 | 47.84K |
| 2024-12-16 | 37.27 | 37.25 | ↓$0.02 (-0.07%) | 37.23 | 37.27 | 8.88K |
| 2024-12-13 | 37.25 | 37.25 | ↑$0.00 (0.00%) | 37.23 | 37.27 | 21.01K |
| 2024-12-12 | 37.22 | 37.22 | ↑$0.00 (0.00%) | 37.21 | 37.25 | 15.19K |
| 2024-12-11 | 37.24 | 37.24 | ↑$0.00 (0.00%) | 37.21 | 37.27 | 14.11K |
| 2024-12-10 | 37.24 | 37.27 | ↑$0.04 (0.09%) | 37.20 | 37.27 | 9.70K |
| 2024-12-09 | 37.22 | 37.23 | ↑$0.01 (0.01%) | 37.19 | 37.27 | 23K |
| 2024-12-06 | 37.18 | 37.23 | ↑$0.05 (0.13%) | 37.17 | 37.27 | 5.73K |
| 2024-12-05 | 37.26 | 37.25 | ↓$0.01 (-0.03%) | 37.17 | 37.26 | 10.88K |
| 2024-12-04 | 37.24 | 37.19 | ↓$0.05 (-0.13%) | 37.16 | 37.26 | 12.15K |
| 2024-12-03 | 37.17 | 37.17 | ↑$0.00 (0.00%) | 37.16 | 37.26 | 213.96K |
| 2024-12-02 | 37.16 | 37.21 | ↑$0.05 (0.12%) | 37.16 | 37.25 | 1.17M |
| 2024-11-29 | 37.15 | 37.19 | ↑$0.03 (0.09%) | 37.15 | 37.22 | 19.55K |
| 2024-11-27 | 37.15 | 37.14 | ↓$0.01 (-0.03%) | 37.13 | 37.22 | 14.10K |
| 2024-11-26 | 37.11 | 37.14 | ↑$0.03 (0.08%) | 37.11 | 37.18 | 13.89K |
| 2024-11-25 | 37.10 | 37.13 | ↑$0.03 (0.08%) | 37.10 | 37.20 | 15K |
| 2024-11-22 | 37.11 | 37.13 | ↑$0.02 (0.04%) | 37.11 | 37.16 | 32.84K |
| 2024-11-21 | 37.09 | 37.13 | ↑$0.04 (0.11%) | 37.09 | 37.17 | 14.97K |
| 2024-11-20 | 37.18 | 37.12 | ↓$0.06 (-0.16%) | 37.09 | 37.18 | 20.96K |
| 2024-11-19 | 37.06 | 37.10 | ↑$0.04 (0.11%) | 37.06 | 37.18 | 21.64K |
| 2024-11-18 | 37.08 | 37.10 | ↑$0.02 (0.05%) | 37.08 | 37.17 | 14.40K |
| 2024-11-15 | 37.07 | 37.12 | ↑$0.05 (0.13%) | 37.07 | 37.16 | 112.86K |
| 2024-11-14 | 36.94 | 37.11 | ↑$0.17 (0.47%) | 36.94 | 37.16 | 14.87K |
| 2024-11-13 | 37.07 | 37.11 | ↑$0.04 (0.11%) | 37.07 | 37.16 | 36.23K |
Create an account or log in to view more rows.
$XDEC beauty. Bag secured
$XDEC it's true....
$XDEC Move up
let's buy
$XDEC when's the offering?
$XDEC Nope
$XDEC futes cooperating!
$XDEC has just been halted from trading.
$XDEC called it
$XDEC why spike ?
$XDEC lock and load