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.

DateOpenCloseChangeLowHighVolume
2024-03-2835.2435.26↑$0.02 (0.06%)35.2435.3336.22K
2024-03-2735.1935.27↑$0.08 (0.23%)35.1935.2724.96K
2024-03-2635.2435.18↓$0.05 (-0.16%)35.1835.2760.97K
2024-03-2535.2535.21↓$0.04 (-0.11%)35.2135.265.39K
2024-03-2235.1935.21↑$0.02 (0.06%)35.1935.2819.37K
2024-03-2135.2135.23↑$0.02 (0.06%)35.2035.2712.71K
2024-03-2035.1235.16↑$0.04 (0.13%)35.0735.1811.34K
2024-03-1935.0035.08↑$0.08 (0.23%)35.0035.139.61K
2024-03-1835.0535.02↓$0.03 (-0.09%)35.0235.0912.79K
2024-03-1534.9934.96↓$0.03 (-0.09%)34.9535.0329.20K
2024-03-1435.0935.01↓$0.08 (-0.23%)34.9935.0931.09K
2024-03-1335.0835.06↓$0.01 (-0.03%)35.0435.115.57K
2024-03-1234.9635.06↑$0.10 (0.29%)34.9635.1119.58K
2024-03-1134.9434.96↑$0.02 (0.06%)34.9335.0129.56K
2024-03-0835.0835.00↓$0.07 (-0.21%)34.9735.1019.04K
2024-03-0734.9935.07↑$0.08 (0.23%)34.9835.0724.63K
2024-03-0634.9334.92↓$0.01 (-0.03%)34.9135.0216.97K
2024-03-0534.9134.88↓$0.03 (-0.09%)34.8534.9653.58K
2024-03-0434.9634.97↑$0.01 (0.03%)34.9635.0436.09K
2024-03-0134.9234.99↑$0.07 (0.20%)34.9235.0726.99K
2024-02-2934.9034.93↑$0.03 (0.09%)34.8934.9713.21K
2024-02-2734.8634.89↑$0.03 (0.09%)34.8434.9536.63K
2024-02-2634.8734.84↓$0.03 (-0.09%)34.8634.9513.49K
2024-02-2334.8834.88↑$0.00 (0.00%)34.8834.9628.80K
2024-02-1634.7034.70↑$0.00 (0.00%)34.6934.8224.40K
2024-02-1534.7534.74↓$0.00 (-0.01%)34.6834.789.41K
2024-02-0934.7834.79↑$0.00 (0.01%)34.7234.8211.20K
2024-02-0234.5134.60↑$0.09 (0.26%)34.5134.70115.70K
2024-01-3034.5934.61↑$0.02 (0.06%)34.5334.6327.46K
2024-01-2634.5634.49↓$0.07 (-0.20%)34.4634.5622.80K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

foreverbullish

$XDEC hows short doing? Keep short pls
we need your money.

0 Like Report