MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XDEC — FT Vest U.S. Equity Enhance & Moderate Buffer ETF - December
Cboe BZXFT Vest U.S. Equity Enhance & Moderate Buffer ETF - December
$43.94
-0.08(-0.18%)
- O
- 44.00
- H
- 44.00
- L
- 43.94
- V
- 6.99K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$43.94
Period Return+20.27%
Period High$44.05
Period Low$36.12
Avg Daily Volume13.8K
Total Trading Days365
XDEC — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $44.00 | $44.00 | $43.94 | $43.94 | $-0.08 | -0.18% | 6,989 | $43.97 | $43.94 $44.00 |
| Oct 7, 2026 | $44.01 | $44.05 | $43.92 | $44.02 | +$0.00 | +0.00% | 11,400 | $43.98 | $43.92 $44.05 |
| Oct 6, 2026 | $43.95 | $44.05 | $43.95 | $44.02 | +$0.07 | +0.15% | 2,474 | $43.99 | $43.95 $44.05 |
| Oct 5, 2026 | $43.94 | $43.98 | $43.90 | $43.96 | +$0.06 | +0.14% | 2,715 | $43.94 | $43.90 $43.98 |
| Oct 2, 2026 | $43.83 | $43.94 | $43.83 | $43.90 | +$0.07 | +0.16% | 2,608 | $43.90 | $43.83 $43.94 |
| Oct 1, 2026 | $43.81 | $43.87 | $43.73 | $43.83 | +$0.02 | +0.03% | 5,841 | $43.80 | $43.73 $43.87 |
| Sep 30, 2026 | $43.83 | $43.88 | $43.81 | $43.81 | $-0.04 | -0.09% | 1,787 | $43.85 | $43.81 $43.88 |
| Sep 29, 2026 | $43.80 | $43.87 | $43.77 | $43.85 | +$0.01 | +0.02% | 10,226 | $43.84 | $43.77 $43.87 |
| Sep 28, 2026 | $43.81 | $43.88 | $43.76 | $43.84 | $-0.02 | -0.05% | 4,856 | $43.85 | $43.76 $43.88 |
| Sep 25, 2026 | $43.78 | $43.88 | $43.78 | $43.86 | +$0.05 | +0.10% | 1,696 | $43.82 | $43.78 $43.88 |
| Sep 24, 2026 | $43.79 | $43.82 | $43.73 | $43.82 | $-0.06 | -0.13% | 4,869 | $43.80 | $43.73 $43.82 |
| Sep 23, 2026 | $43.87 | $43.88 | $43.77 | $43.87 | +$0.01 | +0.01% | 193,495 | $43.87 | $43.77 $43.88 |
| Sep 22, 2026 | $43.84 | $43.92 | $43.80 | $43.87 | +$0.04 | +0.08% | 63,946 | $43.90 | $43.80 $43.92 |
| Sep 21, 2026 | $43.75 | $43.87 | $43.75 | $43.83 | +$0.12 | +0.26% | 3,830 | $43.80 | $43.75 $43.87 |
| Sep 18, 2026 | $43.66 | $43.71 | $43.66 | $43.71 | +$0.02 | +0.05% | 722 | $43.68 | $43.66 $43.71 |
| Sep 17, 2026 | $43.68 | $43.69 | $43.63 | $43.69 | +$0.13 | +0.30% | 2,247 | $43.68 | $43.63 $43.69 |
| Sep 16, 2026 | $43.62 | $43.70 | $43.51 | $43.56 | $-0.04 | -0.08% | 2,948 | $43.65 | $43.51 $43.70 |
| Sep 15, 2026 | $43.67 | $43.68 | $43.54 | $43.60 | $-0.05 | -0.12% | 2,864 | $43.62 | $43.54 $43.68 |
| Sep 14, 2026 | $43.57 | $43.68 | $43.56 | $43.65 | $-0.02 | -0.04% | 8,237 | $43.61 | $43.56 $43.68 |
| Sep 11, 2026 | $43.68 | $43.68 | $43.62 | $43.67 | +$0.10 | +0.23% | 3,703 | $43.64 | $43.62 $43.68 |
| Sep 10, 2026 | $43.53 | $43.58 | $43.53 | $43.57 | $-0.06 | -0.14% | 1,106 | $43.55 | $43.53 $43.58 |
| Sep 9, 2026 | $43.58 | $43.68 | $43.58 | $43.63 | $-0.06 | -0.13% | 2,121 | $43.59 | $43.58 $43.68 |
| Sep 8, 2026 | $43.57 | $43.69 | $43.57 | $43.69 | +$0.02 | +0.03% | 9,139 | $43.65 | $43.57 $43.69 |
| Sep 4, 2026 | $43.77 | $43.78 | $43.67 | $43.67 | +$0.01 | +0.02% | 3,993 | $43.70 | $43.67 $43.78 |
| Sep 3, 2026 | $43.63 | $43.72 | $43.63 | $43.66 | +$0.06 | +0.14% | 2,171 | $43.67 | $43.63 $43.72 |
| Sep 2, 2026 | $43.57 | $43.62 | $43.57 | $43.60 | +$0.08 | +0.18% | 1,683 | $43.61 | $43.57 $43.62 |
| Sep 1, 2026 | $43.58 | $43.64 | $43.52 | $43.52 | $-0.11 | -0.24% | 3,331 | $43.57 | $43.52 $43.64 |
| Aug 31, 2026 | $43.56 | $43.67 | $43.56 | $43.63 | $-0.01 | -0.03% | 5,729 | $43.63 | $43.56 $43.67 |
| Aug 28, 2026 | $43.60 | $43.66 | $43.60 | $43.64 | +$0.03 | +0.06% | 1,661 | $43.64 | $43.60 $43.66 |
| Aug 27, 2026 | $43.57 | $43.65 | $43.57 | $43.62 | +$0.18 | +0.40% | 1,960 | $43.59 | $43.57 $43.65 |