FT Vest US Equity Buffer & Premium Income ETF December (XIDE)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1346 | 0.444958677686 | 30.25 | 30.41 | 30.25 | 2655 | 30.34957927 | SP |
| 4 | -0.0393 | -0.129174760632 | 30.4239 | 30.5 | 30.18 | 5757 | 30.31560859 | SP |
| 12 | 0.0744 | 0.245461923709 | 30.3102 | 30.5 | 30.0001 | 6956 | 30.21039034 | SP |
| 26 | 0.0392 | 0.129179381389 | 30.3454 | 30.5 | 30.0001 | 3835 | 30.23139953 | SP |
| 52 | 0.0245 | 0.0806980214163 | 30.3601 | 30.5 | 29.8721 | 4849 | 30.27637815 | SP |
| 156 | 0.2546 | 0.845004978427 | 30.13 | 30.9 | 29.8721 | 7203 | 30.27555478 | SP |
| 260 | 0.2546 | 0.845004978427 | 30.13 | 30.9 | 29.8721 | 7203 | 30.27555478 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 30.3846 | 0.02 | 0.05 | 30.3684 | 30.41 | 30.32 | 1329 |
| 1739921400 | 30.3684 | 0.05 | 0.16 | 30.32 | 30.3684 | 30.32 | 4790 |
| 1739575800 | 30.32 | 0 | 0.01 | 30.32 | 30.33 | 30.32 | 2297 |
| 1739489400 | 30.3184 | 0.06 | 0.20 | 30.25 | 30.3184 | 30.25 | 2205 |
| 1739403000 | 30.2568 | -0.04 | -0.13 | 30.21 | 30.2999 | 30.21 | 9059 |
| 1739316600 | 30.2959 | -0.01 | -0.03 | 30.3049 | 30.33 | 30.26 | 8922 |
| 1739230200 | 30.3049 | 0.03 | 0.09 | 30.2763 | 30.3049 | 30.26 | 3534 |
| 1738971000 | 30.2763 | -0.04 | -0.13 | 30.3162 | 30.35 | 30.25 | 13250 |
| 1738884600 | 30.3162 | 0.01 | 0.04 | 30.3034 | 30.3399 | 30.26 | 1051 |
| 1738798200 | 30.3034 | 0.04 | 0.13 | 30.3 | 30.32 | 30.22 | 2340 |
| 1738711800 | 30.2627 | 0.02 | 0.08 | 30.24 | 30.29 | 30.22 | 14418 |
| 1738625400 | 30.24 | -0.19 | -0.62 | 30.2663 | 30.2663 | 30.18 | 14611 |
| 1738366200 | 30.43 | -0.01 | -0.02 | 30.4362 | 30.5 | 30.41 | 8587 |
| 1738279800 | 30.4362 | 0.01 | 0.03 | 30.38 | 30.48 | 30.38 | 1017 |
| 1738193400 | 30.4261 | -0.01 | -0.02 | 30.4317 | 30.4599 | 30.38 | 5067 |
| 1738107000 | 30.4317 | 0.07 | 0.24 | 30.3593 | 30.47 | 30.3593 | 6624 |
| 1738020600 | 30.3593 | -0.08 | -0.26 | 30.437 | 30.437 | 30.31 | 2337 |
| 1737761400 | 30.437 | 0.01 | 0.03 | 30.4239 | 30.46 | 30.4216 | 2192 |
| 1737675000 | 30.4269 | 0 | 0.00 | 30.4269 | 30.4269 | 30.4269 | 0 |
| 1737588600 | 30.4269 | 0.04 | 0.14 | 30.36 | 30.4269 | 30.36 | 4946 |
| 1737502200 | 30.385 | 0.06 | 0.21 | 30.3223 | 30.4118 | 30.32 | 9121 |
| 1737156600 | 30.3223 | 0.04 | 0.12 | 30.41 | 30.41 | 30.2801 | 11966 |
| 1737070200 | 30.2848 | 0.01 | 0.02 | 30.2773 | 30.285 | 30.2763 | 1197 |
| 1736983800 | 30.2773 | 0.12 | 0.39 | 30.19 | 30.3099 | 30.19 | 5187 |
| 1736897400 | 30.16 | 0.05 | 0.17 | 30.19 | 30.19 | 30.0601 | 41403 |
| 1736811000 | 30.108 | 0.05 | 0.16 | 30.0605 | 30.108 | 30.0605 | 114 |
| 1736551800 | 30.0605 | -0.1 | -0.35 | 30.1652 | 30.1652 | 30.0001 | 24440 |
| 1736379000 | 30.1652 | -0.02 | -0.08 | 30.11 | 30.19 | 30.11 | 4649 |
| 1736292600 | 30.1899 | -0.03 | -0.08 | 30.2152 | 30.2152 | 30.1899 | 2597 |
| 1736206200 | 30.2152 | 0.02 | 0.06 | 30.3 | 30.3 | 30.1701 | 6011 |
| 1735947000 | 30.1956 | 0.09 | 0.30 | 30.11 | 30.2299 | 30.11 | 970 |
| 1735860600 | 30.1061 | -0.01 | -0.03 | 30.1148 | 30.18 | 30.05 | 4398 |
| 1735687800 | 30.1148 | -0.01 | -0.02 | 30.12 | 30.1999 | 30.1136 | 12498 |
| 1735601400 | 30.12 | -0.05 | -0.17 | 30.06 | 30.19 | 30.06 | 10004 |
| 1735342200 | 30.17 | -0.04 | -0.14 | 30.11 | 30.18 | 30.11 | 14948 |
| 1735255800 | 30.2111 | 0.03 | 0.10 | 30.1823 | 30.2499 | 30.1805 | 7503 |
| 1735077840 | 30.1823 | 0.07 | 0.24 | 30.09 | 30.1839 | 30.09 | 17382 |
| 1734996600 | 30.1102 | 0.05 | 0.17 | 30.01 | 30.12 | 30.01 | 41353 |
| 1734737400 | 30.06 | -0.15 | -0.50 | 30.0449 | 30.08 | 30.0449 | 4189 |
| 1734651000 | 30.2125 | 0.01 | 0.02 | 30.2055 | 30.2362 | 30.2055 | 1107 |
| 1734564600 | 30.2055 | 0 | 0.00 | 30.2052 | 30.24 | 30.18 | 1402 |
| 1734478200 | 30.2052 | 0 | 0.01 | 30.2016 | 30.2399 | 30.2016 | 874 |
| 1734391800 | 30.2016 | -0.01 | -0.03 | 30.2102 | 30.2102 | 30.19 | 295 |
| 1734132600 | 30.2102 | 0.01 | 0.03 | 30.17 | 30.2102 | 30.17 | 715 |
| 1734046200 | 30.2 | 0 | 0.02 | 30.1952 | 30.22 | 30.16 | 5620 |
| 1733959800 | 30.1952 | -0.01 | -0.05 | 30.21 | 30.21 | 30.16 | 5181 |
| 1733873400 | 30.21 | 0.02 | 0.07 | 30.15 | 30.22 | 30.15 | 4023 |
| 1733787000 | 30.1899 | 0.01 | 0.03 | 30.24 | 30.24 | 30.16 | 1532 |
| 1733527800 | 30.1815 | 0.01 | 0.04 | 30.1694 | 30.22 | 30.1694 | 1848 |
| 1733441400 | 30.1694 | 0 | 0.00 | 30.13 | 30.1937 | 30.13 | 11450 |
| 1733355000 | 30.1693 | 0 | 0.00 | 30.22 | 30.22 | 30.13 | 4106 |
| 1733268600 | 30.1685 | 0.01 | 0.02 | 30.161 | 30.19 | 30.16 | 1085 |
| 1733182200 | 30.161 | -0.17 | -0.56 | 30.1624 | 30.205 | 30.16 | 650 |
| 1732917840 | 30.33 | 0.02 | 0.07 | 30.3102 | 30.33 | 30.29 | 300 |
| 1732750200 | 30.3102 | 0 | 0.00 | 30.3098 | 30.3102 | 30.3 | 589 |
| 1732663800 | 30.3098 | 0.01 | 0.03 | 30.3 | 30.3098 | 30.27 | 741 |
| 1732577400 | 30.3 | 0.01 | 0.02 | 30.2927 | 30.3 | 30.2615 | 3616 |
| 1732318200 | 30.2927 | 0.01 | 0.04 | 30.2801 | 30.2927 | 30.2801 | 302 |
| 1732231800 | 30.2801 | 0.01 | 0.02 | 30.2751 | 30.29 | 30.24 | 1507 |
| 1732145400 | 30.2751 | -0.01 | -0.03 | 30.2848 | 30.2848 | 30.24 | 1005 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
