First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Enhance & Moderate Buffer ETF - Dec (XDEC) Historical Stock Data
35.26 ↓0.01 (-0.03%)
As of March 28, 2024, 3:36pm EST.
Historical Data
In the past 30 trading days, XDEC is up 0.02% 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 |
---|---|---|---|---|---|---|
2024-03-28 | 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 |
2024-03-14 | 35.09 | 35.01 | ↓$0.08 (-0.23%) | 34.99 | 35.09 | 31.09K |
2024-03-13 | 35.08 | 35.06 | ↓$0.01 (-0.03%) | 35.04 | 35.11 | 5.57K |
2024-03-12 | 34.96 | 35.06 | ↑$0.10 (0.29%) | 34.96 | 35.11 | 19.58K |
2024-03-11 | 34.94 | 34.96 | ↑$0.02 (0.06%) | 34.93 | 35.01 | 29.56K |
2024-03-08 | 35.08 | 35.00 | ↓$0.07 (-0.21%) | 34.97 | 35.10 | 19.04K |
2024-03-07 | 34.99 | 35.07 | ↑$0.08 (0.23%) | 34.98 | 35.07 | 24.63K |
2024-03-06 | 34.93 | 34.92 | ↓$0.01 (-0.03%) | 34.91 | 35.02 | 16.97K |
2024-03-05 | 34.91 | 34.88 | ↓$0.03 (-0.09%) | 34.85 | 34.96 | 53.58K |
2024-03-04 | 34.96 | 34.97 | ↑$0.01 (0.03%) | 34.96 | 35.04 | 36.09K |
2024-03-01 | 34.92 | 34.99 | ↑$0.07 (0.20%) | 34.92 | 35.07 | 26.99K |
2024-02-29 | 34.90 | 34.93 | ↑$0.03 (0.09%) | 34.89 | 34.97 | 13.21K |
2024-02-27 | 34.86 | 34.89 | ↑$0.03 (0.09%) | 34.84 | 34.95 | 36.63K |
2024-02-26 | 34.87 | 34.84 | ↓$0.03 (-0.09%) | 34.86 | 34.95 | 13.49K |
2024-02-23 | 34.88 | 34.88 | ↑$0.00 (0.00%) | 34.88 | 34.96 | 28.80K |
2024-02-16 | 34.70 | 34.70 | ↑$0.00 (0.00%) | 34.69 | 34.82 | 24.40K |
2024-02-15 | 34.75 | 34.74 | ↓$0.00 (-0.01%) | 34.68 | 34.78 | 9.41K |
2024-02-09 | 34.78 | 34.79 | ↑$0.00 (0.01%) | 34.72 | 34.82 | 11.20K |
2024-02-02 | 34.51 | 34.60 | ↑$0.09 (0.26%) | 34.51 | 34.70 | 115.70K |
2024-01-30 | 34.59 | 34.61 | ↑$0.02 (0.06%) | 34.53 | 34.63 | 27.46K |
2024-01-26 | 34.56 | 34.49 | ↓$0.07 (-0.20%) | 34.46 | 34.56 | 22.80K |
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