FT Cboe Vest US Eq Enh & Mdt Bfr ETF Dec (XDEC)
36.96
+0.01
(+0.03%)
USD |
BATS |
Nov 04, 16:00
36.93
-0.03
(-0.08%)
Pre-Market: 20:00
XDEC Price: 36.96 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 36.91 | 37.00 | 36.91 | 36.96 | 12973.00 |
| Nov 01, 2024 | 36.92 | 36.99 | 36.90 | 36.95 | 24803.00 |
| Oct 31, 2024 | 36.92 | 36.96 | 36.86 | 36.91 | 35483.00 |
| Oct 30, 2024 | 36.97 | 37.00 | 36.92 | 36.96 | 23193.00 |
| Oct 29, 2024 | 36.93 | 37.00 | 36.93 | 36.96 | 11481.00 |
| Oct 28, 2024 | 36.93 | 36.99 | 36.91 | 36.95 | 12826.00 |
| Oct 25, 2024 | 36.91 | 37.00 | 36.90 | 36.94 | 21723.00 |
| Oct 24, 2024 | 36.90 | 36.95 | 36.88 | 36.92 | 33205.00 |
| Oct 23, 2024 | 36.93 | 36.95 | 36.86 | 36.91 | 55573.00 |
| Oct 22, 2024 | 36.88 | 36.98 | 36.88 | 36.95 | 12419.00 |
| Oct 21, 2024 | 35.72 | 36.97 | 35.72 | 36.93 | 13126.00 |
| Oct 18, 2024 | 36.92 | 36.98 | 36.88 | 36.93 | 25344.00 |
| Oct 17, 2024 | 36.86 | 36.92 | 36.84 | 36.87 | 16799.00 |
| Oct 16, 2024 | 36.81 | 36.90 | 36.81 | 36.85 | 14456.00 |
| Oct 15, 2024 | 36.86 | 36.91 | 36.81 | 36.86 | 4975.00 |
| Oct 14, 2024 | 36.81 | 36.88 | 36.81 | 36.87 | 17835.00 |
| Oct 11, 2024 | 36.82 | 36.89 | 36.80 | 36.85 | 9587.00 |
| Oct 10, 2024 | 36.76 | 36.80 | 36.76 | 36.80 | 10856.00 |
| Oct 09, 2024 | 36.79 | 36.82 | 36.75 | 36.79 | 13193.00 |
| Oct 08, 2024 | 36.84 | 36.84 | 36.72 | 36.77 | 13149.00 |
| Oct 07, 2024 | 36.72 | 36.78 | 36.68 | 36.73 | 6293.00 |
| Oct 04, 2024 | 36.76 | 36.78 | 36.71 | 36.76 | 15771.00 |
| Oct 03, 2024 | 36.73 | 36.78 | 36.67 | 36.72 | 8813.00 |
| Oct 02, 2024 | 36.67 | 36.78 | 36.67 | 36.70 | 9148.00 |
| Oct 01, 2024 | 36.72 | 36.78 | 36.69 | 36.71 | 37232.00 |
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
36.96
Maximum
Oct 30 2024
32.18
Average
31.87
Median
May 30 2023