FT Cboe Vest US Eq Buf & Prm IncETF-Sept (XISE)
30.29
+0.02
(+0.05%)
USD |
BATS |
Nov 21, 16:00
30.32
+0.03
(+0.10%)
Pre-Market: 20:00
XISE Price: 30.29 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 30.26 | 30.33 | 30.24 | 30.29 | 13165.00 |
| Nov 20, 2024 | 30.20 | 30.28 | 30.20 | 30.27 | 4960.00 |
| Nov 19, 2024 | 30.22 | 30.33 | 30.22 | 30.30 | 7503.00 |
| Nov 18, 2024 | 30.23 | 30.33 | 30.23 | 30.29 | 9436.00 |
| Nov 15, 2024 | 30.25 | 30.28 | 30.21 | 30.26 | 6909.00 |
| Nov 14, 2024 | 30.33 | 30.39 | 30.27 | 30.29 | 32455.00 |
| Nov 13, 2024 | 30.30 | 30.36 | 30.29 | 30.33 | 34135.00 |
| Nov 12, 2024 | 30.32 | 30.34 | 30.28 | 30.31 | 11816.00 |
| Nov 11, 2024 | 30.33 | 30.37 | 30.29 | 30.34 | 14735.00 |
| Nov 08, 2024 | 30.32 | 30.32 | 30.28 | 30.29 | 8017.00 |
| Nov 07, 2024 | 30.28 | 30.34 | 30.27 | 30.30 | 18650.00 |
| Nov 06, 2024 | 30.32 | 30.32 | 30.17 | 30.24 | 6691.00 |
| Nov 05, 2024 | 30.00 | 30.16 | 30.00 | 30.12 | 6675.00 |
| Nov 04, 2024 | 29.97 | 30.09 | 29.94 | 30.04 | 9409.00 |
| Nov 01, 2024 | 30.08 | 30.08 | 30.01 | 30.03 | 9282.00 |
| Oct 31, 2024 | 30.19 | 30.21 | 30.11 | 30.15 | 22034.00 |
| Oct 30, 2024 | 30.22 | 30.32 | 30.22 | 30.26 | 5743.00 |
| Oct 29, 2024 | 30.30 | 30.35 | 30.27 | 30.30 | 50307.00 |
| Oct 28, 2024 | 30.23 | 30.33 | 30.23 | 30.28 | 5797.00 |
| Oct 25, 2024 | 30.36 | 30.36 | 30.22 | 30.25 | 82504.00 |
| Oct 24, 2024 | 30.27 | 30.34 | 30.21 | 30.26 | 30812.00 |
| Oct 23, 2024 | 30.26 | 30.31 | 30.19 | 30.24 | 6571.00 |
| Oct 22, 2024 | 30.23 | 30.35 | 30.23 | 30.32 | 10412.00 |
| Oct 21, 2024 | 30.16 | 30.33 | 30.16 | 30.29 | 15154.00 |
| Oct 18, 2024 | 30.33 | 30.35 | 30.22 | 30.30 | 28643.00 |
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
29.79
Minimum
Oct 27 2023
30.73
Maximum
Jan 30 2024
30.40
Average
30.45
Median
Aug 30 2024