FT Cboe Vest U.S. Equity Buffer & Premium Income ETF â September (XISE) Historical Stock Data
30.33 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XISE is up 0.03% a day on average. There have been 16 days where FT Cboe Vest U.S. Equity Buffer & Premium Income ETF â September closed green and 14 days where XISE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 30.27 | 30.33 | ↑$0.06 (0.20%) | 30.27 | 30.34 | 700 |
| 2024-12-23 | 30.18 | 30.26 | ↑$0.08 (0.27%) | 30.16 | 30.26 | 5.71K |
| 2024-12-20 | 30.05 | 30.21 | ↑$0.15 (0.51%) | 30.05 | 30.26 | 21.87K |
| 2024-12-19 | 30.17 | 30.06 | ↓$0.11 (-0.36%) | 30.06 | 30.20 | 21.74K |
| 2024-12-18 | 30.31 | 30.14 | ↓$0.16 (-0.53%) | 30.14 | 30.31 | 2.78K |
| 2024-12-17 | 30.33 | 30.30 | ↓$0.03 (-0.12%) | 30.24 | 30.33 | 9.30K |
| 2024-12-16 | 30.27 | 30.31 | ↑$0.04 (0.14%) | 30.27 | 30.35 | 5.95K |
| 2024-12-13 | 30.31 | 30.30 | ↓$0.00 (-0.01%) | 30.15 | 30.32 | 8.93K |
| 2024-12-12 | 30.30 | 30.30 | ↓$0.00 (-0.02%) | 30.27 | 30.36 | 8.41K |
| 2024-12-11 | 30.28 | 30.32 | ↑$0.04 (0.13%) | 30.28 | 30.37 | 26.33K |
| 2024-12-10 | 30.28 | 30.29 | ↑$0.01 (0.03%) | 30.27 | 30.31 | 2.30K |
| 2024-12-09 | 30.36 | 30.28 | ↓$0.08 (-0.26%) | 30.27 | 30.36 | 4.33K |
| 2024-12-06 | 30.34 | 30.34 | ↓$0.00 (-0.01%) | 30.34 | 30.34 | 2.41K |
| 2024-12-05 | 30.27 | 30.30 | ↑$0.03 (0.11%) | 30.26 | 30.35 | 3.23K |
| 2024-12-04 | 30.32 | 30.32 | ↓$0.00 (-0.01%) | 30.28 | 30.32 | 5.54K |
| 2024-12-03 | 30.30 | 30.32 | ↑$0.03 (0.09%) | 30.25 | 30.35 | 16.43K |
| 2024-12-02 | 30.32 | 30.30 | ↓$0.02 (-0.07%) | 30.25 | 30.33 | 10.56K |
| 2024-11-29 | 30.39 | 30.43 | ↑$0.04 (0.13%) | 30.38 | 30.47 | 4.39K |
| 2024-11-27 | 30.36 | 30.39 | ↑$0.03 (0.10%) | 30.34 | 30.43 | 12.42K |
| 2024-11-26 | 30.42 | 30.39 | ↓$0.03 (-0.10%) | 30.38 | 30.43 | 1.45K |
| 2024-11-25 | 30.40 | 30.37 | ↓$0.03 (-0.11%) | 30.31 | 30.40 | 2.72K |
| 2024-11-22 | 30.36 | 30.35 | ↓$0.01 (-0.03%) | 30.28 | 30.36 | 30.30K |
| 2024-11-21 | 30.27 | 30.29 | ↑$0.03 (0.08%) | 30.24 | 30.30 | 13.17K |
| 2024-11-20 | 30.20 | 30.27 | ↑$0.07 (0.25%) | 30.20 | 30.28 | 4.96K |
| 2024-11-19 | 30.22 | 30.30 | ↑$0.08 (0.26%) | 30.22 | 30.33 | 7.50K |
| 2024-11-18 | 30.23 | 30.29 | ↑$0.06 (0.20%) | 30.23 | 30.33 | 9.44K |
| 2024-11-15 | 30.25 | 30.26 | ↑$0.01 (0.05%) | 30.23 | 30.28 | 6.91K |
| 2024-11-14 | 30.33 | 30.29 | ↓$0.04 (-0.15%) | 30.27 | 30.39 | 32.46K |
| 2024-11-13 | 30.30 | 30.33 | ↑$0.03 (0.10%) | 30.29 | 30.36 | 34.14K |
| 2024-11-12 | 30.32 | 30.31 | ↓$0.01 (-0.04%) | 30.28 | 30.34 | 11.82K |
Create an account or log in to view more rows.
$XISE Algorithms are playing games
$XISE search and destroy bears!!
$XISE very nice
$XISE shorters eat my shit
$XISE bounce it!!
$XISE whelp. you win this round. goodluck
$XISE Slapping that ask today
$XISE when's the offering?
$XISE volume is almost nonexistent