FT Vest U.S. Equity Enhan... (XDEC)
CBOE: XDEC
· Real-Time Price · USD
39.91
0.09 (0.23%)
At close: Sep 11, 2025, 1:51 PM
XDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 39.85 | 39.86 | 39.80 | 39.82 | 39.83 | 0.05% | 58,662 |
| Sep 9, 2025 | 39.77 | 39.82 | 39.75 | 39.80 | 39.80 | 0.05% | 8,237 |
| Sep 8, 2025 | 39.75 | 39.80 | 39.75 | 39.78 | 39.78 | 0.13% | 9,111 |
| Sep 5, 2025 | 39.81 | 39.81 | 39.69 | 39.73 | 39.73 | 0.00% | 3,046 |
| Sep 4, 2025 | 39.69 | 39.73 | 39.69 | 39.73 | 39.73 | 0.20% | 6,184 |
| Sep 3, 2025 | 39.62 | 39.65 | 39.60 | 39.65 | 39.65 | 0.15% | 5,500 |
| Sep 2, 2025 | 39.56 | 39.59 | 39.47 | 39.59 | 39.59 | -0.13% | 5,000 |
| Aug 29, 2025 | 39.67 | 39.67 | 39.62 | 39.64 | 39.64 | -0.18% | 84,106 |
| Aug 28, 2025 | 39.70 | 39.71 | 39.64 | 39.71 | 39.71 | 0.10% | 8,300 |
| Aug 27, 2025 | 39.62 | 39.68 | 39.62 | 39.67 | 39.67 | 0.03% | 4,026 |
| Aug 26, 2025 | 39.59 | 39.66 | 39.59 | 39.66 | 39.66 | 0.15% | 7,500 |
| Aug 25, 2025 | 39.61 | 39.65 | 39.60 | 39.60 | 39.60 | -0.08% | 6,300 |
| Aug 22, 2025 | 39.50 | 39.64 | 39.50 | 39.63 | 39.63 | 0.48% | 10,647 |
| Aug 21, 2025 | 39.41 | 39.50 | 39.41 | 39.44 | 39.44 | -0.13% | 3,900 |
| Aug 20, 2025 | 39.53 | 39.53 | 39.43 | 39.49 | 39.49 | -0.03% | 5,600 |
| Aug 19, 2025 | 39.56 | 39.57 | 39.49 | 39.50 | 39.50 | -0.18% | 5,601 |
| Aug 18, 2025 | 39.54 | 39.57 | 39.53 | 39.57 | 39.57 | 0.05% | 4,500 |
| Aug 15, 2025 | 39.59 | 39.59 | 39.54 | 39.55 | 39.55 | -0.08% | 9,637 |
| Aug 14, 2025 | 39.53 | 39.58 | 39.53 | 39.58 | 39.58 | 0.03% | 6,600 |
| Aug 13, 2025 | 39.58 | 39.58 | 39.54 | 39.57 | 39.57 | 0.13% | 7,332 |