FT Vest U.S. Equity Enhance & Moderate Buffer ETF - December

XDEC
🏛️ usa →
40.03
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 39.95 40.06 39.95 40.03 0.0M
2025-09-25 39.93 39.99 39.93 39.99 0.0M
2025-09-24 40.01 40.05 39.98 40.05 0.5M
2025-09-23 40.02 40.06 39.99 39.99 0.2M
2025-09-22 40.00 40.03 40.00 40.02 0.0M
2025-09-19 39.99 40.00 39.96 39.99 0.0M
2025-09-18 39.95 39.99 39.95 39.95 0.0M
2025-09-17 39.92 39.94 39.89 39.93 0.0M
2025-09-16 39.91 39.93 39.91 39.92 0.0M
2025-09-15 39.93 39.96 39.92 39.94 0.0M
2025-09-12 39.93 39.93 39.90 39.92 0.0M
2025-09-11 39.87 39.93 39.87 39.91 0.0M
2025-09-10 39.85 39.86 39.80 39.82 0.1M
2025-09-09 39.77 39.82 39.75 39.80 0.0M
2025-09-08 39.75 39.80 39.75 39.78 0.0M
2025-09-05 39.81 39.81 39.69 39.73 0.0M
2025-09-04 39.69 39.73 39.69 39.73 0.0M
2025-09-03 39.62 39.65 39.60 39.65 0.0M
2025-09-02 39.56 39.59 39.47 39.59 0.0M
2025-08-29 39.67 39.67 39.62 39.64 0.1M
2025-08-28 39.70 39.71 39.64 39.71 0.0M
2025-08-27 39.62 39.68 39.62 39.67 0.0M
2025-08-26 39.59 39.66 39.59 39.66 0.0M
2025-08-25 39.61 39.65 39.60 39.60 0.0M
2025-08-22 39.50 39.64 39.50 39.63 0.0M
2025-08-21 39.41 39.50 39.41 39.44 0.0M
2025-08-20 39.53 39.53 39.43 39.49 0.0M
2025-08-19 39.56 39.57 39.49 39.50 0.0M
2025-08-18 39.54 39.57 39.53 39.57 0.0M
2025-08-15 39.59 39.59 39.54 39.55 0.0M
2025-08-14 39.53 39.58 39.53 39.58 0.0M
2025-08-13 39.58 39.58 39.54 39.57 0.0M
2025-08-12 39.44 39.52 39.44 39.52 0.0M
2025-08-11 39.43 39.45 39.40 39.40 0.0M
2025-08-08 39.36 39.44 39.36 39.43 0.0M
2025-08-07 39.33 39.33 39.26 39.31 0.0M
2025-08-06 39.23 39.34 39.22 39.32 0.0M
2025-08-05 39.25 39.28 39.20 39.22 0.0M
2025-08-04 39.23 39.30 39.23 39.26 0.0M
2025-08-01 39.08 39.12 39.00 39.04 0.0M
2025-07-31 39.36 39.40 39.27 39.27 0.0M
2025-07-30 39.32 39.34 39.25 39.31 0.0M
2025-07-29 39.35 39.39 39.29 39.31 0.0M
2025-07-28 39.34 39.35 39.31 39.33 0.0M
2025-07-25 39.27 39.33 39.27 39.33 0.0M
2025-07-24 39.25 39.32 39.25 39.29 0.0M
2025-07-23 39.17 39.25 39.16 39.25 0.0M
2025-07-22 39.11 39.17 39.09 39.17 0.0M
2025-07-21 39.11 39.21 39.11 39.15 0.0M
2025-07-18 39.07 39.14 39.05 39.12 0.1M
2025-07-17 39.02 39.09 39.01 39.07 0.0M
2025-07-16 38.91 39.00 38.89 39.00 0.0M
2025-07-15 39.02 39.02 38.98 38.99 0.0M
2025-07-14 39.00 39.03 38.96 39.03 0.0M
2025-07-11 38.97 39.02 38.94 38.99 0.0M
2025-07-10 38.96 39.05 38.96 39.04 0.0M
2025-07-09 38.98 39.00 38.93 39.00 0.0M
2025-07-08 38.87 38.94 38.87 38.90 0.0M
2025-07-07 38.89 38.90 38.81 38.87 0.0M
2025-07-03 38.92 38.99 38.81 38.99 0.0M
2025-07-02 38.82 38.88 38.82 38.85 0.0M
2025-07-01 38.81 38.86 38.79 38.80 0.0M
2025-06-30 38.80 38.85 38.76 38.84 0.0M
2025-06-27 38.76 38.80 38.64 38.75 0.0M
2025-06-26 38.59 38.72 38.59 38.71 0.0M
2025-06-25 38.61 38.61 38.54 38.58 0.0M
2025-06-24 38.51 38.58 38.46 38.56 0.0M
2025-06-23 38.16 38.34 38.13 38.34 0.0M
2025-06-20 38.28 38.30 38.13 38.17 0.0M
2025-06-18 38.26 38.27 37.52 38.19 0.0M
2025-06-17 38.26 38.29 38.14 38.19 0.0M
2025-06-16 38.21 38.35 38.21 38.32 0.0M
2025-06-13 38.18 38.26 38.11 38.11 0.0M
2025-06-12 38.20 38.37 38.20 38.33 0.0M
2025-06-11 38.25 38.38 38.18 38.26 0.0M
2025-06-10 38.18 38.32 38.18 38.30 0.0M
2025-06-09 38.17 38.28 38.14 38.21 0.0M
2025-06-06 38.12 38.38 37.91 38.21 0.0M
2025-06-05 38.11 38.20 38.00 38.00 0.0M
2025-06-04 38.09 38.12 38.09 38.12 0.0M
2025-06-03 38.05 38.16 38.02 38.10 0.0M
2025-06-02 37.88 37.97 37.88 37.97 0.0M
2025-05-30 37.86 37.93 37.80 37.93 0.0M
2025-05-29 37.91 37.91 37.80 37.88 0.0M
2025-05-28 37.89 37.94 37.77 37.79 0.0M
2025-05-27 37.70 37.95 37.67 37.88 0.0M
2025-05-23 37.46 37.61 37.45 37.54 0.0M
2025-05-22 37.66 37.76 37.56 37.64 0.0M
2025-05-21 37.85 37.94 37.57 37.64 0.0M
2025-05-20 37.97 37.98 37.86 37.93 0.0M
2025-05-19 37.90 38.00 37.89 37.97 0.0M
2025-05-16 37.85 37.98 37.85 37.97 0.0M
2025-05-15 37.71 37.90 37.68 37.83 0.0M
2025-05-14 37.76 37.79 37.71 37.77 0.0M
2025-05-13 37.71 37.83 37.70 37.70 0.0M
2025-05-12 37.50 37.60 37.44 37.60 0.0M
2025-05-09 37.10 37.10 36.94 36.99 0.0M
2025-05-08 36.97 37.13 36.89 36.96 0.0M
2025-05-07 36.88 36.88 36.69 36.86 0.0M
2025-05-06 36.68 36.88 36.68 36.79 0.0M
2025-05-05 36.89 37.05 36.89 36.92 0.0M
2025-05-02 36.90 37.06 36.90 37.03 0.0M
2025-05-01 36.75 36.90 36.73 36.78 0.0M
2025-04-30 36.20 36.66 36.20 36.66 0.0M
2025-04-29 36.40 36.65 36.40 36.63 0.0M
2025-04-28 36.48 36.53 36.12 36.53 0.0M
2025-04-25 36.29 36.49 36.29 36.46 0.0M
2025-04-24 36.00 36.35 36.00 36.35 0.0M
2025-04-23 36.19 36.19 35.82 35.91 0.0M
2025-04-22 35.35 35.61 35.35 35.58 0.0M
2025-04-21 35.39 35.39 34.90 35.07 0.0M
2025-04-17 35.67 35.69 35.46 35.58 0.0M
2025-04-16 35.79 35.79 35.24 35.41 0.0M
2025-04-15 36.08 36.16 35.91 35.95 0.0M
2025-04-14 36.32 36.32 35.94 35.96 0.0M
2025-04-11 35.52 35.75 32.00 35.71 0.0M
2025-04-10 35.62 35.62 34.97 35.44 0.1M
2025-04-09 34.14 36.17 32.80 36.09 0.2M
2025-04-08 35.29 35.43 33.97 34.22 0.0M
2025-04-07 33.93 34.66 33.93 34.64 0.0M
2025-04-04 35.34 35.39 34.64 34.64 0.0M
2025-04-03 36.40 36.40 35.97 36.00 0.0M
2025-04-02 36.62 37.07 36.62 37.04 0.7M
2025-04-01 36.68 36.90 36.68 36.85 0.0M
2025-03-31 36.42 36.85 36.36 36.80 0.0M
2025-03-28 36.83 36.83 36.68 36.70 0.0M
2025-03-27 37.08 37.20 37.05 37.12 0.0M
2025-03-26 37.29 37.29 37.07 37.13 0.0M
2025-03-25 37.33 37.37 37.29 37.37 0.0M
2025-03-24 37.15 37.31 37.15 37.30 0.0M
2025-03-21 36.79 36.95 36.79 36.95 0.0M
2025-03-20 36.91 37.07 36.90 36.97 0.0M
2025-03-19 36.83 37.00 36.83 36.93 0.0M
2025-03-18 36.87 36.87 36.69 36.77 0.0M
2025-03-17 36.77 37.06 36.77 36.99 0.0M
2025-03-14 36.52 36.83 36.52 36.83 0.0M
2025-03-13 36.61 36.61 36.32 36.38 0.0M
2025-03-12 36.62 36.72 36.47 36.69 0.0M
2025-03-11 36.62 36.75 36.37 36.58 0.0M
2025-03-10 36.98 36.98 36.58 36.63 0.0M
2025-03-07 37.00 37.23 36.94 37.23 0.0M
2025-03-06 37.12 37.27 36.97 37.09 0.0M
2025-03-05 37.26 37.49 37.10 37.40 0.0M
2025-03-04 37.25 37.43 37.07 37.14 0.0M
2025-03-03 37.70 37.70 37.32 37.39 0.0M
2025-02-28 37.42 37.70 37.39 37.70 0.0M
2025-02-27 37.73 37.74 37.39 37.39 0.0M
2025-02-26 37.83 37.84 37.64 37.66 0.0M
2025-02-25 37.70 37.77 37.56 37.65 0.0M
2025-02-24 37.79 37.90 37.71 37.72 0.0M
2025-02-21 38.00 38.02 37.76 37.84 0.1M
2025-02-20 38.10 38.10 37.64 37.99 0.0M
2025-02-19 37.97 38.09 37.97 38.05 0.0M
2025-02-18 37.85 38.06 37.85 38.00 0.0M
2025-02-14 37.97 38.06 37.95 37.97 0.0M
2025-02-13 37.86 37.97 37.81 37.94 0.0M
2025-02-12 37.71 37.85 37.71 37.80 0.0M
2025-02-11 37.80 37.90 37.80 37.85 0.0M
2025-02-10 37.80 37.92 37.80 37.84 0.0M
2025-02-07 37.99 37.99 37.73 37.78 0.0M
2025-02-06 37.87 37.94 37.83 37.89 0.0M
2025-02-05 37.72 37.87 37.72 37.82 0.0M
2025-02-04 37.68 37.83 37.68 37.83 0.0M
2025-02-03 37.60 37.74 37.47 37.63 0.0M
2025-01-31 37.85 37.99 37.73 37.73 0.0M
2025-01-30 37.83 37.91 37.78 37.89 0.0M
2025-01-29 37.76 37.79 37.69 37.73 0.1M
2025-01-28 37.70 37.88 37.70 37.79 0.0M
2025-01-27 37.62 37.70 37.58 37.65 0.0M
2025-01-24 37.89 37.99 37.84 37.85 0.0M
2025-01-23 37.78 37.92 37.74 37.87 0.1M
2025-01-22 37.78 37.91 37.78 37.91 0.1M
2025-01-21 37.67 37.82 37.66 37.73 0.1M
2025-01-17 37.58 37.70 37.58 37.69 0.0M
2025-01-16 37.54 37.58 37.46 37.46 0.0M
2025-01-15 37.39 37.57 37.39 37.54 0.0M
2025-01-14 37.29 37.29 37.08 37.23 0.1M
2025-01-13 37.04 37.19 37.00 37.14 0.0M
2025-01-10 37.27 37.27 37.05 37.14 0.0M
2025-01-08 37.30 37.40 37.25 37.38 0.1M
2025-01-07 37.51 37.51 37.28 37.35 0.0M
2025-01-06 37.62 37.65 37.45 37.56 0.1M
2025-01-03 37.29 37.50 37.29 37.45 0.0M
2025-01-02 37.31 37.45 37.08 37.30 0.0M