First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Enhance & Moderate Buffer ETF - Dec (XDEC) Historical Stock Data
35.17 ↑0.11 (0.33%)
As of April 26, 2024, 11:40am EST.
Historical Data
In the past 30 trading days, XDEC is up 0.01% a day on average. There have been 18 days where First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Enhance & Moderate Buffer ETF - Dec closed green and 12 days where XDEC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 35.09 | 35.17 | ↑$0.08 (0.24%) | 35.09 | 35.22 | 17.30K |
| 2024-04-25 | 34.92 | 35.06 | ↑$0.14 (0.39%) | 34.91 | 35.07 | 7.06K |
| 2024-04-24 | 35.11 | 35.13 | ↑$0.02 (0.05%) | 35.04 | 35.13 | 17.69K |
| 2024-04-23 | 34.97 | 35.08 | ↑$0.11 (0.31%) | 34.97 | 35.13 | 24.42K |
| 2024-04-22 | 34.86 | 34.93 | ↑$0.07 (0.20%) | 34.82 | 35.01 | 10.73K |
| 2024-04-19 | 34.90 | 34.77 | ↓$0.13 (-0.36%) | 34.77 | 34.90 | 31.49K |
| 2024-04-18 | 34.96 | 34.87 | ↓$0.08 (-0.23%) | 34.84 | 34.99 | 14.02K |
| 2024-04-17 | 35.05 | 34.91 | ↓$0.14 (-0.39%) | 34.86 | 35.05 | 9.95K |
| 2024-04-16 | 34.90 | 34.91 | ↑$0.01 (0.03%) | 34.89 | 35.01 | 256.05K |
| 2024-04-15 | 35.12 | 34.91 | ↓$0.21 (-0.60%) | 34.91 | 35.14 | 36.77K |
| 2024-04-12 | 35.14 | 35.09 | ↓$0.05 (-0.14%) | 35.00 | 35.14 | 83.07K |
| 2024-04-11 | 35.10 | 35.21 | ↑$0.11 (0.31%) | 35.07 | 35.23 | 11.87K |
| 2024-04-10 | 35.18 | 35.14 | ↓$0.04 (-0.11%) | 35.10 | 35.18 | 8.23K |
| 2024-04-09 | 35.22 | 35.22 | ↑$0.00 (0.00%) | 35.12 | 35.22 | 11.61K |
| 2024-04-08 | 35.16 | 35.19 | ↑$0.03 (0.09%) | 35.16 | 35.26 | 14.48K |
| 2024-04-05 | 35.06 | 35.22 | ↑$0.16 (0.46%) | 35.06 | 35.25 | 84.51K |
| 2024-04-04 | 35.27 | 35.08 | ↓$0.19 (-0.54%) | 35.08 | 35.31 | 51.67K |
| 2024-04-03 | 35.22 | 35.19 | ↓$0.03 (-0.09%) | 35.17 | 35.28 | 89.79K |
| 2024-04-02 | 35.17 | 35.18 | ↑$0.01 (0.03%) | 35.14 | 35.21 | 48.49K |
| 2024-04-01 | 35.19 | 35.31 | ↑$0.12 (0.34%) | 35.19 | 35.35 | 29.60K |
| 2024-03-28 | 35.24 | 35.26 | ↑$0.02 (0.06%) | 35.24 | 35.33 | 36.22K |
| 2024-03-27 | 35.19 | 35.27 | ↑$0.08 (0.23%) | 35.19 | 35.27 | 24.96K |
| 2024-03-26 | 35.24 | 35.18 | ↓$0.05 (-0.16%) | 35.18 | 35.27 | 60.97K |
| 2024-03-25 | 35.25 | 35.21 | ↓$0.04 (-0.11%) | 35.21 | 35.26 | 5.39K |
| 2024-03-22 | 35.19 | 35.21 | ↑$0.02 (0.06%) | 35.19 | 35.28 | 19.37K |
| 2024-03-21 | 35.21 | 35.23 | ↑$0.02 (0.06%) | 35.20 | 35.27 | 12.71K |
| 2024-03-20 | 35.12 | 35.16 | ↑$0.04 (0.13%) | 35.07 | 35.18 | 11.34K |
| 2024-03-19 | 35.00 | 35.08 | ↑$0.08 (0.23%) | 35.00 | 35.13 | 9.61K |
| 2024-03-18 | 35.05 | 35.02 | ↓$0.03 (-0.09%) | 35.02 | 35.09 | 12.79K |
| 2024-03-15 | 34.99 | 34.96 | ↓$0.03 (-0.09%) | 34.95 | 35.03 | 29.20K |
Create an account or log in to view more rows.
$XDEC called it
$XDEC why spike ?
$XDEC lock and load
$XDEC Algorithms are playing games
$XDEC -
Buy
buy
buy!
$XDEC hows short doing? Keep short pls
we need your money.
$XDEC we need those buyers and volume.
$XDEC going green
$XDEC It’s that TIME!! To Double down!
$XDEC starting to gap up a little