XISE - FT Vest U.S. Equity Buffer & Premium Income ETF - September
15 minute delayed price
30.37
0 0%
Share volume: 5,710
Last Updated: Mon 23 Dec 2024 04:41:06 PM CET
PREVIOUS CLOSE
CHG
CHG%
$30.37
-0.30
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $30.05 | $30.05 | $30.26 | $30.26 | $30.05 | $30.05 | $30.21 | $30.21 | 21,866 | $21,866.00 |
| 12/19/2024 | $30.17 | $30.17 | $30.20 | $30.20 | $30.06 | $30.06 | $30.06 | $30.06 | 21,741 | $21,741.00 |
| 12/18/2024 | $30.31 | $30.31 | $30.31 | $30.31 | $30.14 | $30.14 | $30.14 | $30.14 | 3,245 | $3,245.00 |
| 12/17/2024 | $30.33 | $30.33 | $30.33 | $30.33 | $30.24 | $30.24 | $30.30 | $30.30 | 9,304 | $9,304.00 |
| 12/16/2024 | $30.27 | $30.27 | $30.35 | $30.35 | $30.27 | $30.27 | $30.31 | $30.31 | 5,952 | $5,952.00 |
| 12/13/2024 | $30.31 | $30.31 | $30.32 | $30.32 | $30.15 | $30.15 | $30.30 | $30.30 | 8,930 | $8,930.00 |
| 12/12/2024 | $30.30 | $30.30 | $30.36 | $30.36 | $30.25 | $30.25 | $30.30 | $30.30 | 8,413 | $8,413.00 |
| 12/11/2024 | $30.28 | $30.28 | $30.37 | $30.37 | $30.28 | $30.28 | $30.32 | $30.32 | 26,328 | $26,328.00 |
| 12/10/2024 | $30.28 | $30.28 | $30.31 | $30.31 | $30.27 | $30.27 | $30.29 | $30.29 | 2,300 | $2,300.00 |