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%
XIDE — FT Vest U.S. Equity Buffer & Premium Income ETF - December
Cboe BZXFT Vest U.S. Equity Buffer & Premium Income ETF - December
$30.27
-0.03(-0.10%)
- O
- 30.31
- H
- 30.31
- L
- 30.27
- V
- 1.14K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$30.27
Period Return+2.23%
Period High$30.48
Period Low$29.33
Avg Daily Volume3.7K
Total Trading Days365
XIDE — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $30.31 | $30.31 | $30.27 | $30.27 | $-0.03 | -0.10% | 1,143 | $30.29 | $30.27 $30.31 |
| Oct 7, 2026 | $30.27 | $30.30 | $30.27 | $30.30 | +$0.03 | +0.10% | 1,240 | $30.27 | $30.27 $30.30 |
| Oct 6, 2026 | $30.27 | $30.27 | $30.27 | $30.27 | $-0.02 | -0.07% | 553 | $30.28 | $30.27 $30.27 |
| Oct 5, 2026 | $30.29 | $30.29 | $30.29 | $30.29 | +$0.01 | +0.05% | 182 | $30.31 | $30.29 $30.29 |
| Oct 2, 2026 | $30.28 | $30.28 | $30.25 | $30.28 | +$0.06 | +0.18% | 53,395 | $30.26 | $30.25 $30.28 |
| Oct 1, 2026 | $30.23 | $30.23 | $30.22 | $30.22 | $-0.18 | -0.59% | 2,505 | $30.23 | $30.22 $30.23 |
| Sep 30, 2026 | $30.39 | $30.42 | $30.39 | $30.40 | $-0.00 | -0.02% | 779 | $30.40 | $30.39 $30.42 |
| Sep 29, 2026 | $30.38 | $30.41 | $30.38 | $30.41 | +$0.01 | +0.05% | 2,259 | $30.38 | $30.38 $30.41 |
| Sep 28, 2026 | $30.39 | $30.41 | $30.37 | $30.39 | $-0.00 | -0.01% | 2,075 | $30.38 | $30.37 $30.41 |
| Sep 25, 2026 | $30.39 | $30.40 | $30.36 | $30.40 | +$0.02 | +0.07% | 1,525 | $30.36 | $30.36 $30.40 |
| Sep 24, 2026 | $30.35 | $30.38 | $30.34 | $30.38 | $-0.01 | -0.03% | 15,096 | $30.35 | $30.34 $30.38 |
| Sep 23, 2026 | $30.36 | $30.39 | $30.36 | $30.39 | +$0.00 | +0.00% | 1,188 | $30.36 | $30.36 $30.39 |
| Sep 22, 2026 | $30.40 | $30.40 | $30.39 | $30.39 | +$0.02 | +0.05% | 368 | $30.40 | $30.39 $30.40 |
| Sep 21, 2026 | $30.33 | $30.37 | $30.33 | $30.37 | +$0.02 | +0.07% | 858 | $30.34 | $30.33 $30.37 |
| Sep 18, 2026 | $30.32 | $30.35 | $30.32 | $30.35 | +$0.01 | +0.03% | 1,207 | $30.32 | $30.32 $30.35 |
| Sep 17, 2026 | $30.34 | $30.34 | $30.34 | $30.34 | +$0.04 | +0.12% | 534 | $30.34 | $30.34 $30.34 |
| Sep 16, 2026 | $30.28 | $30.31 | $30.28 | $30.31 | $-0.01 | -0.03% | 3,046 | $30.28 | $30.28 $30.31 |
| Sep 15, 2026 | $30.32 | $30.32 | $30.32 | $30.32 | +$0.00 | +0.00% | 314 | $30.31 | $30.32 $30.32 |
| Sep 14, 2026 | $30.28 | $30.34 | $30.28 | $30.32 | $-0.01 | -0.03% | 3,717 | $30.30 | $30.28 $30.34 |
| Sep 11, 2026 | $30.33 | $30.33 | $30.33 | $30.33 | +$0.03 | +0.08% | 14 | $30.31 | $30.33 $30.33 |
| Sep 10, 2026 | $30.31 | $30.31 | $30.30 | $30.30 | $-0.02 | -0.07% | 466 | $30.30 | $30.30 $30.31 |
| Sep 9, 2026 | $30.29 | $30.36 | $30.29 | $30.32 | +$0.00 | +0.00% | 415 | $30.33 | $30.29 $30.36 |
| Sep 8, 2026 | $30.32 | $30.32 | $30.32 | $30.32 | $-0.01 | -0.02% | 24 | $30.23 | $30.32 $30.32 |
| Sep 4, 2026 | $30.34 | $30.34 | $30.30 | $30.33 | +$0.02 | +0.05% | 530 | $30.32 | $30.30 $30.34 |
| Sep 3, 2026 | $30.31 | $30.34 | $30.31 | $30.31 | +$0.02 | +0.07% | 8,473 | $30.31 | $30.31 $30.34 |
| Sep 2, 2026 | $30.33 | $30.33 | $30.29 | $30.29 | +$0.01 | +0.02% | 1,259 | $30.31 | $30.29 $30.33 |
| Sep 1, 2026 | $30.29 | $30.29 | $30.25 | $30.29 | $-0.16 | -0.51% | 972 | $30.28 | $30.25 $30.29 |
| Aug 31, 2026 | $30.44 | $30.44 | $30.44 | $30.44 | $-0.01 | -0.02% | 500 | $30.44 | $30.44 $30.44 |
| Aug 28, 2026 | $30.45 | $30.48 | $30.43 | $30.45 | +$0.01 | +0.03% | 1,749 | $30.44 | $30.43 $30.48 |
| Aug 27, 2026 | $30.44 | $30.44 | $30.44 | $30.44 | +$0.04 | +0.13% | 123 | $30.43 | $30.44 $30.44 |