FT Cboe Vest US Eq Enh & Mdt Bfr ETF Dec (XDEC)
35.29
+0.12
(+0.34%)
USD |
BATS |
May 03, 16:00
XDEC Price: 35.29 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 35.25 | 35.34 | 35.21 | 35.29 | 18458.00 |
May 02, 2024 | 35.11 | 35.17 | 35.05 | 35.17 | 6412.00 |
May 01, 2024 | 35.00 | 35.24 | 35.00 | 35.08 | 36941.00 |
Apr 30, 2024 | 35.20 | 35.20 | 35.08 | 35.11 | 17632.00 |
Apr 29, 2024 | 35.20 | 35.26 | 35.18 | 35.22 | 22764.00 |
Apr 26, 2024 | 35.09 | 35.22 | 35.09 | 35.17 | 17297.00 |
Apr 25, 2024 | 34.92 | 35.09 | 34.91 | 35.06 | 7055.00 |
Apr 24, 2024 | 35.11 | 35.13 | 35.04 | 35.13 | 17688.00 |
Apr 23, 2024 | 34.97 | 35.13 | 34.97 | 35.08 | 24424.00 |
Apr 22, 2024 | 34.86 | 35.01 | 34.82 | 34.93 | 10733.00 |
Apr 19, 2024 | 34.90 | 34.90 | 34.77 | 34.77 | 31496.00 |
Apr 18, 2024 | 34.96 | 34.99 | 34.84 | 34.87 | 14019.00 |
Apr 17, 2024 | 35.05 | 35.05 | 34.86 | 34.91 | 9947.00 |
Apr 16, 2024 | 34.90 | 35.01 | 34.89 | 34.91 | 256046.0 |
Apr 15, 2024 | 35.12 | 35.14 | 34.90 | 34.91 | 36769.00 |
Apr 12, 2024 | 35.14 | 35.14 | 35.00 | 35.09 | 83072.00 |
Apr 11, 2024 | 35.10 | 35.23 | 35.07 | 35.21 | 11865.00 |
Apr 10, 2024 | 35.18 | 35.18 | 35.10 | 35.14 | 8225.00 |
Apr 09, 2024 | 35.22 | 35.22 | 35.12 | 35.22 | 11607.00 |
Apr 08, 2024 | 35.16 | 35.26 | 35.16 | 35.19 | 14479.00 |
Apr 05, 2024 | 35.06 | 35.25 | 35.06 | 35.22 | 84511.00 |
Apr 04, 2024 | 35.27 | 35.31 | 35.08 | 35.08 | 51665.00 |
Apr 03, 2024 | 35.22 | 35.28 | 35.15 | 35.19 | 89792.00 |
Apr 02, 2024 | 35.17 | 35.21 | 35.12 | 35.18 | 48493.00 |
Apr 01, 2024 | 35.19 | 35.35 | 35.19 | 35.31 | 29601.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
27.27
Minimum
Jun 16 2022
35.31
Maximum
Apr 01 2024
31.31
Average
30.82
Median