FT Cboe Vest U.S. Equity Enhance & Moderate Buffer ETF - December (XDEC) Exchange: BATS

Data as of April 26, 2024

$35.17 ($0.11) 0.32%

FT Cboe Vest U.S. Equity Enhance & Moderate Buffer ETF - December - Daily Information
Click for more stock information on FT Cboe Vest U.S. Equity Enhance & Moderate Buffer ETF - December.
Daily Information Data
Date April 26, 2024
Open $35.09
Previous Close $35.17
High $35.22
Low $35.09
Adjusted Open $35.09
Previous Adjusted Close $35.17
Adjusted High $35.22
Adjusted Low $35.09

About FT Cboe Vest U.S. Equity Enhance & Moderate Buffer ETF - December (XDEC)

Under normal market conditions, the Fund will invest substantially all of its assets in FLexible EXchange® Options (“FLEX Options”) that reference the price performance of the SPDR® S&P 500® ETF Trust (the “Underlying ETF”). FLEX Options are customized equity or index option contracts that trade on an exchange, but provide investors with the ability to customize key contract terms like exercise prices, styles and expiration dates. The Underlying ETF is an exchange-traded unit investment trust that uses a full replication strategy, meaning it invests in all of the stocks in the S&P 500® Index. PDR Services, LLC (“PDR”) serves as the Underlying ETF’s sponsor. The investment objective of the Underlying ETF is to seek to provide investment results that, before expenses, correspond generally to the price and yield performance of the S&P 500® Index. The Fund’s performance will not reflect the payment of dividends by the Underlying ETF. See “The Underlying ETF” for more information. The Fund’s investment sub-advisor is Cboe VestSM Financial LLC ("Cboe Vest" or the "Sub-Advisor").The Fund uses FLEX Options to employ a “target outcome strategy.” Target outcome strategies seek to produce pre-determined investment outcomes based upon the performance of an underlying security or index. The pre-determined outcomes sought by the Fund, which include a buffer (before fees and expenses) against the first 15% of Underlying ETF losses and “enhanced” returns of approximately twice any positive price return of the Underlying ETF up to a cap of 8.58% (before fees and expenses), are based on the price performance of the Underlying ETF over an approximate one-year period (the “Target Outcome Period”). When the Fund's fees and expenses are taken into account, the cap is 7.73% and the buffer is 14.15%. The cap and buffer will be further reduced by any brokerage commissions, trading fees, taxes and extraordinary expenses not included in the Fund's management fee. In general, the target outcomes the Fund seeks for investors that hold Fund shares for an entire Target Outcome Period are as follows, though there can be no guarantee these results will be achieved:•If the Underlying ETF appreciates over the Target Outcome Period, the combination of FLEX Options held by the Fund seeks to provide “enhanced” upside participation of approximately twice that of the gains experienced by the Underlying ETF up to a maximum return cap that is determined at the start of the Target Outcome Period. The cap for the current Target Outcome Period is 8.58%, prior to taking into account the Fund's fees and expenses.•If the Underlying ETF decreases over the Target Outcome Period, the combination of FLEX Options held by the Fund seeks to provide protection of the first 15% of Underlying ETF losses, prior to taking into account the Fund's fees and expenses.•If the Underlying ETF decreases in price by more than 15% over the Target Outcome Period, the Fund will experience all subsequent losses on a one-to-one basis (i.e., if the Underlying ETF loses 20%, the Fund loses 5%).The initial Target Outcome Period will begin on December 20, 2021 and end on December 16, 2022. Subsequent Target Outcome Periods will begin on the day the prior Target Outcome Period ends and will end on the approximate one-year anniversary of that new Target Outcome Period. On the first day of each new Target Outcome Period, the Fund resets by investing in a new set of FLEX Options that are designed to provide a new cap for the new Target Outcome Period. This means that the cap will change for each Target Outcome Period based upon prevailing market conditions at the beginning of each Target Outcome Period. The cap and buffer, and the Fund’s value relative to each, should be considered before investing in the Fund. The Fund will be perpetually offered and not terminate after the initial or any subsequent Target Outcome Period. Approximately one week prior to the end of the current Target Outcome Period, the Fund’s website will be updated to alert existing shareholders that the Target Outcome Period is approaching its conclusion and will disclose the anticipated cap range for the next Target Outcome Period. See "Subsequent Target Outcome Periods" for more information.An investor that purchases Fund shares other than on the first day of a Target Outcome Period and/or sells Fund shares prior to the end of a Target Outcome Period may experience results that are very different from the target outcomes sought by the Fund for that Target Outcome Period. During the Target Outcome Period, there may be periods of significant disparity between the Fund’s net asset value (“NAV”) and the Underlying ETF’s price performance. As the Underlying ETF price and the Fund’s NAV change over the Target Outcome Period, an investor acquiring Fund shares after the start of the Target Outcome Period will likely have a different return potential than an investor who purchased Fund shares at the start of the Target Outcome Period. This is because while the cap and buffer for the Target Outcome Period are fixed levels that are calculated in relation to the Underlying ETF price and the Fund’s NAV at the start of a Target Outcome Period and remain constant throughout the Target Outcome Period, an investor purchasing Fund shares at market value during the Target Outcome Period likely purchased Fund shares at a price that is different from the Fund’s NAV at the start of the Target Outcome Period (i.e., the NAV that the cap and buffer reference). For example, if an investor purchases Fund shares during a Target Outcome Period at a time when the Fund has decreased in value from the value of the Fund on the first day of the Target Outcome Period, that investor’s buffer will essentially be decreased by the amount of the decrease in the Underlying ETF value. Conversely, if an investor purchases Fund shares during a Target Outcome Period at a time when the Fund has increased in value from the value of the Fund on the first day of the Target Outcome Period, that investor’s cap will essentially be decreased by the amount of the increase in the Underlying ETF’s value. See “Buffer and Cap” below for additional information. To achieve the target outcomes sought by the Fund for a Target Outcome Period, an investor must hold Fund shares for that entire Target Outcome Period.Buffer and CapThe Fund seeks to provide a buffer on the first 15% loss of the Underlying ETF over each Target Outcome Period. After the Underlying ETF has decreased in price by more than 15%, the Fund will experience subsequent losses on a one-to-one basis (i.e., if the Underlying ETF loses 20%, the Fund loses 5%). The buffer is before taking into account the Fund's fees and expenses charged to shareholders. When the Fund's fees and expenses are taken into account, the buffer is 14.21%. The buffer will be further reduced by any brokerage commissions, trading fees, taxes and extraordinary expenses not included in the Fund's management fee.If an investor purchases Fund shares during a Target Outcome Period at a time when the Fund has decreased in value by 15% or more from the value of the Fund on the first day of the Target Outcome Period (the “Initial Fund Value” ), that investor’s buffer will essentially be zero (meaning the investor can lose its entire investment). However, that investor’s potential gain will be larger than the Fund’s cap for the Target Outcome Period because the investor may experience the full gain if the Fund recovers the value it has lost from the first day of the Target Outcome Period through the date the investor purchased its Fund shares on a one-to-one basis plus any additional gains between the Initial Fund Value and the cap on a two-to-one basis. The cap and buffer relative to the Initial Fund Value, however, will not change over the Target Outcome Period.Conversely, if an investor purchases Fund shares during a Target Outcome Period at a time when the Fund has increased in value from its Initial Fund Value for a Target Outcome Period, then a shareholder will experience losses prior to gaining the protection offered by the buffer (because the Fund must first decrease in value to its Initial Fund Value for the Target Outcome Period before subsequent losses will be protected by the buffer). While the Fund seeks to limit losses to 85% for shareholders who hold Fund shares for an entire Target Outcome Period, there is no guarantee it will successfully do so. Depending upon market conditions at the time of purchase, a shareholder that purchases Fund shares after the first day of a Target Outcome Period may lose their entire investment if the Fund has decreased in value below the buffer. An investment in the Fund is only appropriate for shareholders willing to bear those losses. Despite the intended buffer, a shareholder could lose their entire investment.The returns of the Fund are subject to a cap of 8.58% (before fees and expenses) and 7.73% (after fees and expenses, excluding brokerage commissions, trading fees, taxes and extraordinary expenses not included in the Fund’s management fee) for the Target Outcome Period. Unlike other investment products, the potential returns an investor can receive from the Fund are subject to a pre-determined upside return cap that represents the maximum percentage return an investor can achieve from an investment in the Fund for an entire Target Outcome Period (before fees and expenses). In the event the Underlying ETF experiences gains over a Target Outcome Period, the Fund seeks to provide investment returns before fees and expenses of approximately twice any positive price return of the Underlying ETF, but any percentage gains over amount of the cap will not be experienced by the Fund. This means that if the Underlying ETF experiences gains for a Target Outcome Period in excess of the cap for that Target Outcome Period, the Fund will not benefit from those excess gains. Therefore, regardless of the performance of the Underlying ETF, the cap is the maximum return an investor can achieve from an investment in the Fund for that Target Outcome Period.The cap is set on the first day of each Target Outcome Period. The cap is provided prior to taking into account annual Fund management fees of 0.85% of the Fund's daily net assets, brokerage commissions, trading fees, taxes and any extraordinary expenses incurred by the Fund. Such extraordinary expenses (incurred outside of the ordinary operation of the Fund) may include, for example, unexpected litigation, regulatory or tax expenses. The cap for the Target Outcome Period is 8.58% (before fees and expenses) and 7.73% (after fees and expenses, excluding brokerage commissions, trading fees, taxes and extraordinary expenses not included in the Fund’s management fee). The cap could be lower if the Fund incurs extraordinary expenses or other costs and expenses that are not borne by the Advisor under its unitary management fee. The defined cap applicable to a Target Outcome Period will vary based on prevailing market conditions at the time, including then-current interest rate levels, Underlying ETF volatility, and the relationship of puts and calls on the underlying FLEX Options.The cap and the Fund’s value relative to it on any given day should be considered before investing in the Fund. If an investor purchases Fund shares during a Target Outcome Period, and the Fund has already increased in value above its Initial Fund Value for that Target Outcome Period to a level near to the cap, an investor purchasing Fund shares will have limited to no gain potential for the remainder of the Target Outcome Period. However, the investor will remain vulnerable to significant downside risk because the investor will bear the losses between the price at which it purchased its Fund shares and the Initial Fund Value for the Target Outcome Period before subsequent losses will be protected by the buffer.The following bar chart and line graph illustrate the hypothetical returns that the FLEX Options seek to provide with respect to the price performance of the Underlying ETF in certain illustrative scenarios over the course of the Target Outcome Period. The caps in the bar chart and line graph below are for illustration only and the actual caps may be different. The bar chart and line graph do not take into account payment by the Fund of fees and expenses. There is no guarantee that the Fund will be successful in providing these investment outcomes for any Target Outcome Period.•The graph above represents the Fund’s hypothetical intended return profile based upon the performance of the Underlying ETF.•The caps in the graphs above are for illustration only and the actual caps may be different.•In the graph above, the dotted line represents the Underlying ETF’s performance, and the blue and orange lines represent the return profile gross of fees and expenses sought by the Fund in relation to the Underlying ETF’s indicated performance. The blue line rising above 0% represents approximately twice the price return of the Underlying ETF and the orange line represents the 15% buffer.Investors purchasing shares of the Fund during a Target Outcome Period will experience different results. The Fund’s website, www.ftportfolios.com/retail/etf/EtfSummary.aspx?Ticker=XDEC, provides information relating to the possible outcomes for an investor of an investment in the Fund on a daily basis if purchased on that date and held through the end of the Target Outcome Period, including the Fund’s value relative to the cap and buffer. Before purchasing Fund shares, an investor should visit the Fund's website to review this information and understand the possible outcomes of an investment in Fund shares on a particular day and held through the end of the Target Outcome Period.The Fund is classified as “non-diversified” under the Investment Company Act of 1940, as amended (the “1940 Act”). The Fund may not invest 25% or more of the value of its total assets in securities of issuers in any one industry or group of industries except to the extent that the Underlying ETF invests more than 25% of its assets in an industry or group of industries. This restriction does not apply to obligations issued or guaranteed by the U.S. government, its agencies or instrumentalities, or securities of other investment companies.General Information on the FLEX OptionsFor each Target Outcome Period, the Fund will invest in both purchased and written put and call FLEX Options that reference the Underlying ETF. Because the value of the Fund is based on FLEX Options that reference the Underlying ETF and not the Underlying ETF directly, variations in the value of the FLEX Options impact the correlation between the Fund’s NAV and the price of the Underlying ETF. FLEX Options are customizable exchange-traded option contracts guaranteed for settlement by the Options Clearing Corporation (“OCC”). The OCC guarantees performance by each of the counterparties to the FLEX Options, becoming the “buyer for every seller and the seller for every buyer,” protecting clearing members and options traders from counterparty risk. The OCC may make adjustments to FLEX Options for certain significant events, as more fully described in the Fund’s Statement of Additional Information. Although guaranteed for settlement by the OCC, FLEX Options are still subject to counterparty risk with the OCC and subject to the risk that the OCC may fail to perform the settlement of the FLEX Options due to bankruptcy or other adverse reasons.The FLEX Options that the Fund will hold that reference the Underlying ETF will give the Fund the right to receive or deliver shares of the Underlying ETF on the option expiration date at a strike price, depending on whether the option is a put or call option and whether the Fund purchases or sells the option. The FLEX Options held by the Fund are European style options, which are exercisable at the strike price only on the FLEX Option expiration date.The Fund will generally, under normal conditions, hold four kinds of FLEX Options for each Target Outcome Period. The Fund will purchase call options (giving the Fund the right to receive shares of the Underlying ETF) and put options (giving the Fund the right to deliver shares of the Underlying ETF), while simultaneously selling (i.e., writing) call options (giving the Fund the obligation to deliver shares of the Underlying ETF) and put options (giving the Fund the obligation to receive shares of the Underlying ETF). The Fund intends to structure the FLEX Options so that any amount owed by the Fund on the written FLEX Options will be covered by payouts at expiration from the purchased FLEX Options. As a result, the FLEX Options will be fully covered and no additional collateral will be necessary during the life of the Fund. The Fund receives premiums in exchange for the written FLEX Options and pays premiums in exchange for the purchased FLEX Options. The OCC and securities exchanges on which the FLEX Options are listed do not charge ongoing fees to writers or purchasers of the FLEX Options during their life for continuing to hold the option contracts, but may charge transaction fees. Each of the FLEX Options purchased and sold throughout the Target Outcome Period will have the same terms, such as strike price and expiration date, as the FLEX Options purchased and sold on the first day of the Target Outcome Period.On the Flex Options expiration date, the Fund intends to sell the Flex Options prior to their expiration and use the resulting proceeds to purchase new Flex Options for the next Target Outcome Period.The Underlying ETFThe Underlying ETF is an exchange-traded unit investment trust that uses a full replication strategy, meaning it invests entirely in the S&P 500® Index. PDR Services, LLC (“PDR”) serves as the Underlying ETF’s sponsor. The investment objective of the Underlying ETF is to seek to provide investment results that, before expenses, correspond generally to the price and yield performance of the S&P 500® Index (the “Index”). See below for a description of the Underlying ETF’s principal investment strategies and risks. You can find the Underlying ETF’s prospectus and other information about the ETF, including the statement of additional information and most recent reports to shareholders, online at https://us.spdrs.com/en/etf/spdr-sp-500-etf-SPY.The summary information below regarding the Underlying ETF comes from its filings with the SEC. You are urged to refer to the SEC filings made by the Underlying ETF and to other publicly available information (e.g., the ETF’s annual reports) to obtain an understanding of the ETF’s business and financial prospects.The following description of the Underlying ETF’s principal investment strategies was taken directly from the Underlying ETF’s prospectus, dated January 14, 2021 (“SPY” refers to the Underlying ETF; other defined terms have been modified).“SPY seeks to achieve its investment objective by holding a portfolio of the common stocks that are included in the Index (the “Portfolio”), with the weight of each stock in SPY’s Portfolio substantially corresponding to the weight of such stock in the Index.In SPY’s prospectus, the term “Portfolio Securities” refers to the common stocks that are actually held by SPY and make up SPY’s Portfolio, while the term “Index Securities” refers to the common stocks that are included in the Index, as determined by the index provider, S&P Dow Jones Indices LLC (“S&P”). At any time, SPY’s Portfolio will consist of as many of the Index Securities as is practicable. To maintain the correspondence between the composition and weightings of Portfolio Securities and Index Securities, State Street Global Advisors Trust Company (the “Trustee”) or its parent company, State Street Bank and Trust Company (“SSBT”) adjusts SPY’s Portfolio from time to time to conform to periodic changes made by S&P to the identity and/or relative weightings of Index Securities in the Index. SPY’s Trustee or SSBT aggregates certain of these adjustments and makes changes to SPY’s Portfolio at least monthly, or more frequently in the case of significant changes to the Index.SPY may pay transaction costs, such as brokerage commissions, when it buys and sells securities (or “turns over” its Portfolio). Such transaction costs may be higher if there are significant rebalancings of Index Securities in the Index, which may also result in higher taxes when SPY’s units are held in a taxable account. These costs, which are not reflected in SPY’s estimated annual Trust ordinary operating expenses, affect SPY’s performance. During the most recent fiscal year, SPY’s portfolio turnover rate was 2% of the average value of its portfolio. SPY’s portfolio turnover rate does not include securities received or delivered from processing creations or redemptions of SPY’s units. Portfolio turnover will be a function of changes to the Index as well as requirements of SPY’s trust agreement. …Although SPY may fail to own certain Index Securities at any particular time, SPY generally will be substantially invested in Index Securities, which should result in a close correspondence between the performance of the Index and the performance of SPY. … SPY does not hold or trade futures or swaps and is not a commodity pool.The Index includes five hundred (500) selected companies, all of which are listed on national stock exchanges and spans over 25 separate industry groups. .... Since 1968, the Index has been a component of the U.S. Commerce Department’s list of Leading Indicators that track key sectors of the U.S. economy. Current information regarding the market value of the Index is available from market information services. The Index is determined, comprised and calculated without regard to SPY.”As of December 15, 2021, the Underlying ETF had significant investments in information technology companies.Subsequent Target Outcome PeriodsThe Fund will alert existing shareholders to the new cap at the beginning of each new Target Outcome Period in the following manner:1. Approximately one week prior to the end of the current Target Outcome Period, the Fund will make a sticker filing that will alert existing shareholders that the Target Outcome Period is approaching its conclusion and disclose the anticipated cap range for the next Target Outcome Period. This filing will be mailed to existing shareholders.2. Following the close of business on the last day of the Target Outcome Period, the Fund will make a sticker filing that discloses the Fund’s cap for the next Target Outcome Period. This filing will be mailed to existing shareholders.3. On the first day of the new Target Outcome Period, the Fund will file a full prospectus that incorporates the sticker filing from the previous evening which replaces the caps/dates associated with the previous Target Outcome Period with the caps/dates associated with the new Target Outcome Period. Correspondingly, the Fund will file a revised summary prospectus that reflects such changes.The information referenced above will also be available on the Fund's website at www.ftportfolios.com/retail/etf/EtfSummary.aspx?Ticker=XDEC.

Historical Stock Data for FT Cboe Vest U.S. Equity Enhance & Moderate Buffer ETF - December (XDEC)

Date Open High Low Close Adj.Close Volume
2024-04-26 $35.09 $35.22 $35.09 $35.17 $35.17 17,297
2024-04-25 $34.92 $35.09 $34.91 $35.06 $35.06 7,055
2024-04-24 $35.11 $35.13 $35.04 $35.13 $35.13 17,688
2024-04-23 $34.97 $35.13 $34.97 $35.08 $35.08 24,424
2024-04-22 $34.86 $35.01 $34.82 $34.93 $34.93 10,733
2024-04-19 $34.90 $34.90 $34.77 $34.77 $34.77 31,496
2024-04-18 $34.96 $34.99 $34.84 $34.87 $34.87 14,019
2024-04-17 $35.05 $35.05 $34.86 $34.91 $34.91 9,947
2024-04-16 $34.90 $35.01 $34.89 $34.91 $34.91 256,046
2024-04-15 $35.12 $35.14 $34.90 $34.91 $34.91 36,769
2024-04-12 $35.14 $35.14 $35.00 $35.09 $35.09 83,072
2024-04-11 $35.10 $35.23 $35.07 $35.21 $35.21 11,865
2024-04-10 $35.18 $35.18 $35.10 $35.14 $35.14 8,225
2024-04-09 $35.22 $35.22 $35.12 $35.22 $35.22 11,607
2024-04-08 $35.16 $35.26 $35.16 $35.19 $35.19 14,479
2024-04-05 $35.06 $35.25 $35.06 $35.22 $35.22 84,511
2024-04-04 $35.27 $35.31 $35.08 $35.08 $35.08 51,665
2024-04-03 $35.22 $35.28 $35.15 $35.19 $35.19 89,792
2024-04-02 $35.17 $35.21 $35.12 $35.18 $35.18 48,493
2024-04-01 $35.19 $35.35 $35.19 $35.31 $35.31 29,601
2024-03-28 $35.24 $35.33 $35.24 $35.26 $35.26 36,223
2024-03-27 $35.19 $35.27 $35.19 $35.27 $35.27 25,026
2024-03-26 $35.24 $35.27 $35.18 $35.18 $35.18 60,970
2024-03-25 $35.25 $35.26 $35.21 $35.21 $35.21 5,385
2024-03-22 $35.19 $35.28 $35.19 $35.21 $35.21 19,373
2024-03-21 $35.21 $35.27 $35.20 $35.23 $35.23 12,708
2024-03-20 $35.12 $35.18 $35.07 $35.16 $35.16 11,335
2024-03-19 $35.00 $35.13 $35.00 $35.08 $35.08 9,613
2024-03-18 $35.05 $35.09 $35.02 $35.02 $35.02 12,789
2024-03-15 $34.99 $35.03 $34.95 $34.96 $34.96 29,199
2024-03-14 $35.09 $35.09 $34.99 $35.01 $35.01 31,089
2024-03-13 $35.08 $35.11 $35.04 $35.06 $35.06 5,572
2024-03-12 $34.96 $35.11 $34.96 $35.06 $35.06 19,579
2024-03-11 $34.94 $35.01 $34.93 $34.96 $34.96 29,563
2024-03-08 $35.08 $35.10 $34.97 $35.00 $35.00 19,038
2024-03-07 $34.99 $35.07 $34.98 $35.07 $35.07 24,632
2024-03-06 $34.93 $35.02 $34.91 $34.92 $34.92 16,968
2024-03-05 $34.91 $34.96 $34.85 $34.88 $34.88 53,578
2024-03-04 $34.96 $35.04 $34.96 $34.97 $34.97 36,086
2024-03-01 $34.92 $35.07 $34.92 $34.99 $34.99 26,989
2024-02-29 $34.90 $34.97 $34.89 $34.93 $34.93 13,210
2024-02-28 $34.85 $34.94 $34.85 $34.88 $34.88 13,856
2024-02-27 $34.86 $34.95 $34.84 $34.89 $34.89 36,625
2024-02-26 $34.87 $34.95 $34.84 $34.84 $34.84 13,488
2024-02-23 $34.88 $34.96 $34.88 $34.88 $34.88 28,775
2024-02-22 $34.79 $34.90 $34.79 $34.87 $34.87 15,074
2024-02-21 $34.69 $34.69 $34.60 $34.68 $34.68 13,740
2024-02-20 $34.65 $34.70 $34.61 $34.64 $34.64 15,504
2024-02-16 $34.70 $34.82 $34.69 $34.70 $34.70 24,412
2024-02-15 $34.75 $34.78 $34.68 $34.74 $34.74 9,407
2024-02-14 $34.64 $34.76 $34.59 $34.76 $34.76 17,656
2024-02-13 $34.58 $34.68 $34.50 $34.56 $34.56 40,505
2024-02-12 $34.73 $34.84 $34.73 $34.74 $34.74 128,140
2024-02-09 $34.78 $34.82 $34.72 $34.79 $34.79 11,222
2024-02-08 $34.68 $34.77 $34.68 $34.75 $34.75 26,020
2024-02-07 $34.65 $34.80 $34.65 $34.74 $34.74 8,892
2024-02-06 $34.68 $34.68 $34.58 $34.66 $34.66 20,033
2024-02-05 $34.56 $34.67 $34.50 $34.65 $34.65 31,342
2024-02-02 $34.51 $34.70 $34.51 $34.60 $34.60 115,667
2024-02-01 $34.45 $34.58 $34.44 $34.50 $34.50 112,913
2024-01-31 $34.50 $34.59 $34.41 $34.41 $34.41 67,501
2024-01-30 $34.59 $34.63 $34.53 $34.61 $34.61 27,458
2024-01-29 $34.52 $34.58 $34.47 $34.57 $34.57 5,380
2024-01-26 $34.56 $34.56 $34.46 $34.49 $34.49 22,845
2024-01-25 $34.46 $34.56 $34.43 $34.49 $34.49 40,017
2024-01-24 $34.48 $34.73 $34.46 $34.48 $34.48 40,598
2024-01-23 $34.44 $34.51 $34.39 $34.51 $34.51 787,261
2024-01-22 $34.37 $34.47 $34.37 $34.45 $34.45 295,191
2024-01-19 $34.35 $34.42 $34.26 $34.40 $34.40 33,315
2024-01-18 $34.10 $34.26 $34.08 $34.26 $34.26 141,759
2024-01-17 $34.13 $34.14 $34.01 $34.07 $34.07 26,739
2024-01-16 $34.29 $34.29 $34.10 $34.21 $34.21 112,172
2024-01-12 $34.19 $34.32 $34.18 $34.28 $34.28 69,429
2024-01-11 $34.35 $34.35 $34.07 $34.18 $34.18 133,189
2024-01-10 $34.16 $34.24 $34.10 $34.22 $34.22 43,729
2024-01-09 $34.06 $34.14 $34.01 $34.14 $34.14 68,643
2024-01-08 $33.87 $34.14 $33.87 $34.14 $34.14 67,648
2024-01-05 $33.82 $33.99 $33.82 $33.94 $33.94 176,603
2024-01-04 $33.89 $33.96 $33.88 $33.88 $33.88 50,164
2024-01-03 $33.99 $33.99 $33.89 $33.89 $33.89 172,517
2024-01-02 $33.97 $34.05 $33.92 $34.02 $34.02 331,819
2023-12-29 $34.17 $34.17 $34.02 $34.03 $34.03 83,461
2023-12-28 $34.14 $34.15 $34.10 $34.12 $34.12 98,592
2023-12-27 $34.09 $34.18 $34.02 $34.13 $34.13 90,525
2023-12-26 $34.08 $34.09 $33.98 $34.07 $34.07 104,471
2023-12-22 $33.99 $34.05 $33.96 $34.01 $34.01 51,997
2023-12-21 $33.97 $33.98 $33.85 $33.97 $33.97 49,136
2023-12-20 $34.07 $34.08 $33.81 $33.85 $33.85 259,596
2023-12-19 $34.04 $34.05 $34.00 $34.05 $34.05 90,540
2023-12-18 $34.03 $34.03 $33.90 $33.97 $33.97 1,220,441
2023-12-15 $33.91 $33.97 $33.87 $33.97 $33.97 328,619
2023-12-14 $33.98 $33.98 $33.86 $33.89 $33.89 38,790
2023-12-13 $33.92 $33.95 $33.86 $33.91 $33.91 219,322
2023-12-12 $33.91 $33.93 $33.86 $33.92 $33.92 18,361
2023-12-11 $33.92 $33.94 $33.85 $33.90 $33.90 24,953
2023-12-08 $33.85 $33.95 $33.84 $33.91 $33.91 52,060
2023-12-07 $33.91 $33.92 $33.83 $33.87 $33.87 30,408
2023-12-06 $33.91 $33.91 $33.82 $33.83 $33.83 14,906
2023-12-05 $33.81 $33.92 $33.81 $33.86 $33.86 194,394
2023-12-04 $33.80 $33.90 $33.80 $33.82 $33.82 135,728
2023-12-01 $33.89 $33.90 $33.80 $33.85 $33.85 85,907
2023-11-30 $33.87 $33.88 $33.78 $33.83 $33.83 7,123
2023-11-29 $33.79 $33.88 $33.78 $33.86 $33.86 19,211
2023-11-28 $33.78 $33.82 $33.77 $33.78 $33.78 594,248
2023-11-27 $33.81 $33.81 $33.77 $33.81 $33.81 8,051
2023-11-24 $33.81 $33.81 $33.76 $33.81 $33.81 937
2023-11-22 $33.87 $33.87 $33.75 $33.79 $33.79 13,222
2023-11-21 $33.84 $33.84 $33.73 $33.77 $33.77 16,277
2023-11-20 $33.70 $33.81 $33.70 $33.74 $33.74 48,306
2023-11-17 $33.81 $33.81 $33.71 $33.76 $33.76 8,183
2023-11-16 $33.76 $33.79 $33.68 $33.72 $33.72 15,174
2023-11-15 $33.66 $33.77 $33.66 $33.73 $33.73 126,503
2023-11-14 $33.67 $33.75 $33.67 $33.68 $33.68 70,137
2023-11-13 $33.62 $33.65 $33.59 $33.61 $33.61 11,847
2023-11-10 $33.53 $33.65 $33.52 $33.63 $33.63 8,904
2023-11-09 $33.54 $33.62 $33.49 $33.49 $33.49 7,882
2023-11-08 $33.52 $33.62 $33.50 $33.54 $33.54 11,194
2023-11-07 $33.52 $33.57 $33.48 $33.52 $33.52 14,024
2023-11-06 $33.51 $33.54 $33.44 $33.49 $33.49 10,493
2023-11-03 $33.47 $33.53 $33.40 $33.47 $33.47 30,695
2023-11-02 $33.21 $33.38 $33.21 $33.36 $33.36 17,360
2023-11-01 $32.98 $33.15 $32.91 $33.11 $33.11 7,275
2023-10-31 $32.72 $32.95 $32.66 $32.95 $32.95 7,558
2023-10-30 $32.73 $32.80 $32.55 $32.75 $32.75 74,597
2023-10-27 $32.60 $32.62 $32.38 $32.49 $32.49 91,582
2023-10-26 $32.59 $32.67 $32.52 $32.57 $32.57 107,198
2023-10-25 $32.88 $32.88 $32.72 $32.79 $32.79 100,415
2023-10-24 $32.92 $32.99 $32.90 $32.99 $32.99 6,999
2023-10-23 $32.73 $33.01 $32.73 $32.82 $32.82 39,951
2023-10-20 $32.92 $32.95 $32.82 $32.84 $32.84 86,059
2023-10-19 $33.08 $33.14 $32.93 $32.97 $32.97 8,341
2023-10-18 $33.26 $33.26 $33.04 $33.06 $33.06 99,907
2023-10-17 $33.14 $33.28 $33.12 $33.23 $33.23 22,125
2023-10-16 $33.18 $33.26 $33.17 $33.20 $33.20 49,022
2023-10-13 $33.31 $33.31 $33.05 $33.07 $33.07 12,935
2023-10-12 $33.32 $33.32 $33.12 $33.15 $33.15 19,309
2023-10-11 $33.18 $33.20 $33.12 $33.20 $33.20 13,208
2023-10-10 $33.08 $33.26 $33.07 $33.21 $33.21 42,095
2023-10-09 $33.03 $33.15 $32.93 $33.15 $33.15 202,147
2023-10-06 $32.85 $33.07 $32.85 $33.04 $33.04 10,810
2023-10-05 $32.83 $32.87 $32.71 $32.86 $32.86 26,506
2023-10-04 $32.76 $32.86 $32.68 $32.86 $32.86 10,827
2023-10-03 $32.89 $32.89 $32.66 $32.70 $32.70 6,532
2023-10-02 $32.87 $32.91 $32.82 $32.91 $32.91 78,601
2023-09-29 $33.00 $33.04 $32.89 $32.89 $32.89 5,853
2023-09-28 $32.88 $32.97 $32.88 $32.93 $32.93 10,738
2023-09-27 $32.86 $32.88 $32.70 $32.87 $32.87 36,965
2023-09-26 $32.89 $32.91 $32.75 $32.84 $32.84 43,172
2023-09-25 $32.97 $33.04 $32.93 $33.04 $33.04 10,328
2023-09-22 $33.02 $33.04 $32.98 $32.99 $32.99 12,781
2023-09-21 $33.04 $33.12 $32.98 $33.00 $33.00 12,752
2023-09-20 $33.29 $33.29 $33.17 $33.17 $33.17 17,713
2023-09-19 $33.15 $33.24 $33.15 $33.21 $33.21 69,841
2023-09-18 $33.19 $33.26 $33.17 $33.24 $33.24 16,904
2023-09-15 $33.20 $33.35 $33.19 $33.22 $33.22 224,423
2023-09-14 $33.22 $33.26 $33.19 $33.23 $33.23 20,121
2023-09-13 $33.21 $33.21 $33.13 $33.14 $33.14 90,009
2023-09-12 $33.17 $33.20 $33.11 $33.15 $33.15 8,058
2023-09-11 $33.12 $33.17 $33.11 $33.14 $33.14 19,048
2023-09-08 $33.07 $33.16 $33.06 $33.08 $33.08 17,947
2023-09-07 $33.09 $33.10 $32.99 $33.06 $33.06 83,381
2023-09-06 $33.13 $33.14 $33.02 $33.11 $33.11 24,359
2023-09-05 $33.20 $33.20 $33.10 $33.10 $33.10 17,617
2023-09-01 $33.11 $33.19 $33.10 $33.11 $33.11 14,342
2023-08-31 $33.06 $33.16 $33.06 $33.08 $33.08 82,739
2023-08-30 $33.06 $33.12 $33.05 $33.05 $33.05 25,637
2023-08-29 $32.89 $33.07 $32.89 $33.03 $33.03 34,137
2023-08-28 $32.97 $32.97 $32.89 $32.91 $32.91 14,895
2023-08-25 $32.80 $32.93 $32.79 $32.84 $32.84 12,882
2023-08-24 $32.89 $32.89 $32.79 $32.79 $32.79 2,400
2023-08-23 $32.85 $32.92 $32.85 $32.85 $32.85 12,375
2023-08-22 $32.80 $32.81 $32.75 $32.75 $32.75 13,586
2023-08-21 $32.78 $32.82 $32.67 $32.77 $32.77 33,758
2023-08-18 $32.70 $32.75 $32.69 $32.72 $32.72 10,125
2023-08-17 $32.74 $32.81 $32.68 $32.72 $32.72 37,164
2023-08-16 $32.78 $32.88 $32.73 $32.73 $32.73 25,433
2023-08-15 $32.81 $32.88 $32.81 $32.83 $32.83 3,086
2023-08-14 $32.84 $32.93 $32.83 $32.88 $32.88 10,279
2023-08-11 $32.89 $32.89 $32.81 $32.83 $32.83 54,229
2023-08-10 $32.82 $32.94 $32.81 $32.81 $32.81 35,204
2023-08-09 $32.81 $32.91 $32.75 $32.79 $32.79 107,395
2023-08-08 $32.92 $32.92 $32.75 $32.84 $32.84 27,035
2023-08-07 $32.87 $32.87 $32.84 $32.86 $32.86 3,936
2023-08-04 $32.83 $32.93 $32.75 $32.77 $32.77 6,383
2023-08-03 $32.75 $32.89 $32.75 $32.81 $32.81 18,081
2023-08-02 $32.84 $32.86 $32.78 $32.80 $32.80 26,203
2023-08-01 $32.89 $32.97 $32.89 $32.92 $32.92 13,514
2023-07-31 $32.96 $32.98 $32.91 $32.92 $32.92 24,687
2023-07-28 $32.92 $32.97 $32.92 $32.93 $32.93 31,792
2023-07-27 $32.97 $32.99 $32.84 $32.85 $32.85 9,878
2023-07-26 $32.89 $32.94 $32.87 $32.89 $32.89 55,054
2023-07-25 $32.90 $32.94 $32.87 $32.88 $32.88 124,824
2023-07-24 $32.87 $32.89 $32.85 $32.85 $32.85 77,828
2023-07-21 $32.85 $32.89 $32.83 $32.89 $32.89 64,797
2023-07-20 $32.81 $32.90 $32.80 $32.86 $32.86 80,988
2023-07-19 $32.88 $32.91 $32.78 $32.84 $32.84 63,629
2023-07-18 $32.82 $32.90 $32.80 $32.86 $32.86 15,051
2023-07-17 $32.77 $32.87 $32.77 $32.81 $32.81 95,929
2023-07-14 $32.90 $32.90 $32.78 $32.78 $32.78 52,512
2023-07-13 $32.75 $32.81 $32.75 $32.80 $32.80 31,773
2023-07-12 $32.78 $32.79 $32.72 $32.73 $32.73 21,638
2023-07-11 $32.60 $32.65 $32.60 $32.65 $32.65 27,478
2023-07-10 $32.53 $32.60 $32.53 $32.58 $32.58 9,429
2023-07-07 $32.38 $32.67 $32.38 $32.55 $32.55 122,901
2023-07-06 $32.50 $32.61 $32.45 $32.55 $32.55 30,406
2023-07-05 $32.68 $32.68 $32.60 $32.62 $32.62 23,469
2023-07-03 $32.65 $32.69 $32.63 $32.67 $32.67 6,479
2023-06-30 $32.56 $32.68 $32.56 $32.63 $32.63 35,656
2023-06-29 $32.49 $32.59 $32.49 $32.54 $32.54 69,684
2023-06-28 $32.43 $32.53 $32.43 $32.50 $32.50 45,683
2023-06-27 $32.46 $32.48 $32.39 $32.47 $32.47 44,968
2023-06-26 $32.33 $32.44 $32.33 $32.37 $32.37 25,570
2023-06-23 $32.49 $32.51 $32.38 $32.38 $32.38 14,800
2023-06-22 $32.35 $32.47 $32.35 $32.43 $32.43 42,042
2023-06-21 $32.36 $32.45 $32.34 $32.37 $32.37 317,138
2023-06-20 $32.40 $32.44 $32.35 $32.40 $32.40 37,549
2023-06-16 $32.49 $32.53 $32.47 $32.51 $32.51 73,276
2023-06-15 $32.34 $32.52 $32.34 $32.51 $32.51 17,294
2023-06-14 $32.45 $32.45 $32.31 $32.38 $32.38 17,538
2023-06-13 $32.42 $32.43 $32.31 $32.42 $32.42 156,718
2023-06-12 $32.22 $32.36 $32.22 $32.31 $32.31 51,823
2023-06-09 $32.25 $32.32 $32.24 $32.31 $32.31 28,698
2023-06-08 $32.12 $32.25 $32.12 $32.23 $32.23 139,534
2023-06-07 $32.16 $32.18 $32.13 $32.14 $32.14 14,483
2023-06-06 $32.11 $32.18 $32.11 $32.15 $32.15 21,652
2023-06-05 $32.16 $32.19 $32.09 $32.14 $32.14 16,571
2023-06-02 $32.12 $32.15 $32.05 $32.09 $32.09 9,218
2023-06-01 $31.71 $32.01 $31.71 $31.97 $31.97 75,699
2023-05-31 $31.94 $31.94 $31.76 $31.83 $31.83 15,373
2023-05-30 $32.01 $32.01 $31.79 $31.87 $31.87 19,842
2023-05-26 $31.76 $31.89 $31.76 $31.87 $31.87 77,646
2023-05-25 $31.80 $31.80 $31.63 $31.70 $31.70 8,558
2023-05-24 $31.55 $31.65 $31.55 $31.61 $31.61 14,297
2023-05-23 $31.82 $31.83 $31.70 $31.76 $31.76 11,226
2023-05-22 $31.89 $31.89 $31.77 $31.85 $31.85 14,376
2023-05-19 $31.94 $31.94 $31.75 $31.82 $31.82 24,284
2023-05-18 $31.70 $31.83 $31.70 $31.83 $31.83 82,521
2023-05-17 $31.57 $31.71 $31.56 $31.70 $31.70 13,749
2023-05-16 $31.55 $31.61 $31.51 $31.51 $31.51 24,331
2023-05-15 $31.54 $31.61 $31.53 $31.58 $31.58 25,476
2023-05-12 $31.65 $31.65 $31.47 $31.53 $31.53 22,580
2023-05-11 $31.52 $31.61 $31.50 $31.54 $31.54 31,189
2023-05-10 $31.73 $31.73 $31.45 $31.56 $31.56 57,036
2023-05-09 $31.43 $31.57 $31.43 $31.49 $31.49 17,552
2023-05-08 $31.49 $31.59 $31.48 $31.50 $31.50 31,870
2023-05-05 $31.50 $31.60 $31.38 $31.48 $31.48 16,605
2023-05-04 $31.31 $31.31 $31.23 $31.23 $31.23 31,318
2023-05-03 $31.44 $31.58 $31.34 $31.34 $31.34 43,385
2023-05-02 $31.53 $31.61 $31.35 $31.42 $31.42 51,087
2023-05-01 $31.55 $31.68 $31.55 $31.61 $31.61 24,902
2023-04-28 $31.54 $31.60 $31.42 $31.54 $31.54 33,088
2023-04-27 $31.42 $31.48 $31.30 $31.43 $31.43 48,299
2023-04-26 $31.34 $31.37 $31.17 $31.26 $31.26 12,129
2023-04-25 $31.52 $31.52 $31.24 $31.24 $31.24 26,480
2023-04-24 $31.41 $31.49 $31.39 $31.42 $31.42 23,927
2023-04-21 $31.40 $31.51 $31.38 $31.42 $31.42 9,236
2023-04-20 $31.35 $31.49 $31.35 $31.40 $31.40 53,910
2023-04-19 $31.38 $31.54 $31.38 $31.47 $31.47 99,086
2023-04-18 $31.46 $31.57 $31.41 $31.48 $31.48 18,610
2023-04-17 $31.42 $31.47 $31.34 $31.44 $31.44 33,490
2023-04-14 $31.46 $31.46 $31.31 $31.38 $31.38 69,743
2023-04-13 $31.36 $31.48 $31.29 $31.43 $31.43 676,414
2023-04-12 $31.33 $31.42 $31.23 $31.23 $31.23 28,403
2023-04-11 $31.26 $31.35 $31.22 $31.25 $31.25 238,826
2023-04-10 $31.26 $31.32 $31.14 $31.25 $31.25 95,448
2023-04-06 $31.17 $31.29 $31.13 $31.25 $31.25 222,698
2023-04-05 $31.21 $31.25 $31.15 $31.19 $31.19 62,438
2023-04-04 $31.28 $31.34 $31.18 $31.27 $31.27 47,949
2023-04-03 $31.28 $31.36 $31.18 $31.34 $31.34 26,065
2023-03-31 $31.10 $31.24 $31.07 $31.22 $31.22 241,659
2023-03-30 $31.03 $31.10 $30.96 $31.02 $31.02 134,195
2023-03-29 $30.94 $31.01 $30.88 $30.96 $30.96 14,877
2023-03-28 $30.77 $30.83 $30.76 $30.78 $30.78 36,207
2023-03-27 $30.94 $30.94 $30.77 $30.79 $30.79 27,351
2023-03-24 $30.71 $30.83 $30.58 $30.75 $30.75 23,032
2023-03-23 $30.69 $30.96 $30.55 $30.66 $30.66 122,379
2023-03-22 $30.82 $30.96 $30.64 $30.64 $30.64 19,175
2023-03-21 $30.77 $30.85 $30.71 $30.80 $30.80 29,213
2023-03-20 $30.55 $30.68 $30.44 $30.59 $30.59 310,835
2023-03-17 $30.56 $30.59 $30.45 $30.45 $30.45 19,293
2023-03-16 $30.43 $30.70 $30.31 $30.63 $30.63 541,779
2023-03-15 $30.29 $30.48 $30.23 $30.40 $30.40 86,230
2023-03-14 $30.59 $30.65 $30.39 $30.53 $30.53 29,031
2023-03-13 $30.11 $30.51 $30.11 $30.34 $30.34 28,550
2023-03-10 $30.42 $30.48 $30.14 $30.25 $30.25 88,815
2023-03-09 $30.84 $30.84 $30.43 $30.50 $30.50 42,250
2023-03-08 $30.74 $30.79 $30.65 $30.71 $30.71 36,623
2023-03-07 $30.85 $30.91 $30.66 $30.72 $30.72 108,720
2023-03-06 $30.99 $31.00 $30.87 $30.94 $30.94 30,873
2023-03-03 $30.76 $30.91 $30.74 $30.87 $30.87 98,158
2023-03-02 $30.57 $30.73 $30.53 $30.73 $30.73 77,214
2023-03-01 $30.67 $30.72 $30.53 $30.64 $30.64 92,032
2023-02-28 $30.72 $30.77 $30.59 $30.71 $30.71 49,622
2023-02-27 $30.64 $30.78 $30.57 $30.69 $30.69 33,767
2023-02-24 $30.51 $30.64 $30.46 $30.55 $30.55 39,033
2023-02-23 $30.79 $30.79 $30.53 $30.69 $30.69 70,659
2023-02-22 $30.73 $30.73 $30.55 $30.63 $30.63 66,059
2023-02-21 $30.84 $30.84 $30.61 $30.67 $30.67 72,116
2023-02-17 $30.76 $30.92 $30.76 $30.86 $30.86 286,573
2023-02-16 $30.91 $31.03 $30.90 $30.90 $30.90 33,665
2023-02-15 $31.04 $31.10 $30.95 $31.04 $31.04 123,278
2023-02-14 $31.02 $31.12 $30.87 $31.09 $31.09 33,116
2023-02-13 $30.82 $31.02 $30.82 $30.97 $30.97 11,749
2023-02-10 $30.87 $30.90 $30.72 $30.89 $30.89 109,673
2023-02-09 $31.30 $31.33 $30.80 $30.82 $30.82 88,739
2023-02-08 $31.03 $31.10 $30.91 $30.92 $30.92 54,298
2023-02-07 $30.90 $31.18 $30.90 $31.17 $31.17 141,295
2023-02-06 $31.04 $31.04 $30.89 $30.94 $30.94 86,347
2023-02-03 $31.12 $31.17 $30.96 $31.02 $31.02 51,525
2023-02-02 $31.22 $31.22 $31.05 $31.20 $31.20 26,941
2023-02-01 $30.94 $31.13 $30.80 $31.02 $31.02 173,858
2023-01-31 $30.79 $30.89 $30.71 $30.89 $30.89 98,844
2023-01-30 $30.85 $30.89 $30.75 $30.75 $30.75 50,080
2023-01-27 $30.85 $30.95 $30.79 $30.95 $30.95 133,902
2023-01-26 $30.83 $30.84 $30.70 $30.81 $30.81 98,853
2023-01-25 $30.59 $30.73 $30.42 $30.70 $30.70 76,692
2023-01-24 $30.63 $30.74 $30.53 $30.63 $30.63 134,036
2023-01-23 $30.61 $30.71 $30.55 $30.63 $30.63 110,662
2023-01-20 $30.33 $30.53 $30.19 $30.52 $30.52 360,309
2023-01-19 $30.26 $30.32 $30.10 $30.26 $30.26 84,896
2023-01-18 $30.48 $30.54 $30.31 $30.34 $30.34 67,887
2023-01-17 $30.52 $30.52 $30.41 $30.48 $30.48 91,179
2023-01-13 $30.34 $30.51 $30.30 $30.51 $30.51 72,598
2023-01-12 $30.41 $30.45 $30.22 $30.45 $30.45 223,195
2023-01-11 $30.27 $30.35 $30.13 $30.35 $30.35 211,110
2023-01-10 $30.03 $30.15 $29.93 $30.08 $30.08 96,953
2023-01-09 $30.10 $30.20 $30.00 $30.04 $30.04 210,788
2023-01-06 $29.74 $30.09 $29.67 $30.05 $30.05 571,411
2023-01-05 $29.77 $29.77 $29.58 $29.63 $29.63 103,478
2023-01-04 $29.82 $29.87 $29.62 $29.80 $29.80 191,292
2023-01-03 $29.85 $29.85 $29.55 $29.73 $29.73 291,076
2022-12-30 $29.68 $29.76 $29.54 $29.76 $29.76 210,427
2022-12-29 $29.63 $29.77 $29.60 $29.71 $29.71 148,186
2022-12-28 $29.62 $29.73 $29.46 $29.52 $29.52 308,459
2022-12-27 $29.72 $29.72 $29.55 $29.67 $29.67 493,342
2022-12-23 $29.60 $29.72 $29.45 $29.72 $29.72 213,802
2022-12-22 $29.72 $29.72 $29.40 $29.61 $29.61 616,218
2022-12-21 $29.72 $29.84 $29.69 $29.78 $29.78 500,314
2022-12-20 $29.55 $29.63 $29.46 $29.58 $29.58 546,426
2022-12-19 $29.76 $29.76 $29.41 $29.59 $29.59 1,447,161
2022-12-16 $29.80 $29.82 $29.50 $29.72 $29.72 2,135,629
2022-12-15 $30.04 $30.04 $29.77 $29.83 $29.83 184,415
2022-12-14 $30.08 $30.13 $30.01 $30.10 $30.10 12,199
2022-12-13 $30.03 $30.12 $29.96 $29.98 $29.98 29,126
2022-12-12 $29.82 $29.88 $29.78 $29.85 $29.85 25,006
2022-12-09 $29.84 $29.86 $29.80 $29.81 $29.81 17,638
2022-12-08 $29.85 $29.86 $29.81 $29.82 $29.82 12,824
2022-12-07 $29.72 $29.76 $29.65 $29.72 $29.72 31,818
2022-12-06 $29.97 $29.97 $29.67 $29.72 $29.72 34,394
2022-12-05 $29.98 $30.00 $29.83 $29.86 $29.86 13,914
2022-12-02 $29.94 $30.00 $29.94 $29.99 $29.99 19,169
2022-12-01 $30.07 $30.07 $29.92 $30.03 $30.03 78,721
2022-11-30 $29.65 $29.99 $29.61 $29.95 $29.95 18,572
2022-11-29 $29.69 $29.76 $29.62 $29.70 $29.70 11,291
2022-11-28 $29.86 $29.86 $29.64 $29.70 $29.70 13,817
2022-11-25 $29.81 $29.89 $29.81 $29.86 $29.86 7,022
2022-11-23 $29.69 $29.89 $29.69 $29.79 $29.79 15,866
2022-11-22 $29.60 $29.76 $29.60 $29.75 $29.75 6,773
2022-11-21 $29.49 $29.63 $29.49 $29.58 $29.58 1,422,673
2022-11-18 $29.60 $29.60 $29.49 $29.57 $29.57 7,874
2022-11-17 $29.39 $29.54 $29.33 $29.48 $29.48 11,673
2022-11-16 $29.55 $29.57 $29.51 $29.55 $29.55 6,392
2022-11-15 $29.67 $29.67 $29.50 $29.52 $29.52 131,774
2022-11-14 $29.53 $29.64 $29.50 $29.50 $29.50 20,166
2022-11-11 $29.47 $29.59 $29.42 $29.59 $29.59 36,945
2022-11-10 $29.23 $29.38 $29.23 $29.38 $29.38 112,458
2022-11-09 $28.87 $28.87 $28.55 $28.61 $28.61 137,749
2022-11-08 $28.95 $29.05 $28.83 $28.92 $28.92 28,953
2022-11-07 $28.68 $28.92 $28.55 $28.87 $28.87 47,318
2022-11-04 $28.61 $28.67 $28.45 $28.67 $28.67 8,044
2022-11-03 $28.45 $28.53 $28.42 $28.42 $28.42 5,049
2022-11-02 $28.84 $28.99 $28.61 $28.61 $28.61 5,122
2022-11-01 $29.09 $29.09 $28.84 $28.98 $28.98 68,301
2022-10-31 $29.00 $29.03 $28.95 $29.00 $29.00 289,281
2022-10-28 $28.83 $29.07 $28.83 $29.07 $29.07 44,941
2022-10-27 $28.73 $28.80 $28.69 $28.70 $28.70 5,267
2022-10-26 $28.79 $28.94 $28.79 $28.82 $28.82 4,151
2022-10-25 $28.67 $28.85 $28.55 $28.85 $28.85 4,204
2022-10-24 $28.32 $28.61 $28.32 $28.60 $28.60 7,078
2022-10-21 $27.98 $28.44 $27.98 $28.39 $28.39 2,077
2022-10-20 $28.26 $28.31 $28.00 $28.02 $28.02 6,481
2022-10-19 $28.20 $28.28 $28.01 $28.12 $28.12 11,376
2022-10-18 $28.46 $28.46 $28.14 $28.21 $28.21 2,357
2022-10-17 $27.99 $28.05 $27.98 $28.04 $28.04 3,146
2022-10-14 $27.98 $27.98 $27.56 $27.56 $27.56 4,469
2022-10-13 $27.13 $28.01 $27.13 $27.97 $27.97 16,459
2022-10-12 $27.57 $27.57 $27.53 $27.53 $27.53 1,336
2022-10-11 $27.55 $27.76 $27.49 $27.56 $27.56 11,936
2022-10-10 $27.72 $27.75 $27.56 $27.71 $27.71 3,132
2022-10-07 $28.00 $28.00 $27.77 $27.83 $27.83 427
2022-10-06 $28.43 $28.43 $28.30 $28.30 $28.30 1,163
2022-10-05 $28.22 $28.55 $28.22 $28.46 $28.46 4,166
2022-10-04 $28.25 $28.52 $28.25 $28.52 $28.52 9,926
2022-10-03 $27.94 $28.04 $27.82 $27.96 $27.96 129,581
2022-09-30 $27.73 $27.83 $27.55 $27.55 $27.55 15,831
2022-09-29 $27.70 $27.83 $27.63 $27.79 $27.79 7,759
2022-09-28 $27.82 $28.19 $27.82 $28.16 $28.16 6,644
2022-09-27 $28.05 $28.05 $27.71 $27.81 $27.81 62,818
2022-09-26 $28.00 $28.07 $27.84 $27.84 $27.84 1,036
2022-09-23 $28.07 $28.07 $27.85 $27.99 $27.99 9,569
2022-09-22 $28.27 $28.33 $28.26 $28.29 $28.29 1,786
2022-09-21 $28.65 $28.75 $28.41 $28.41 $28.41 15,535
2022-09-20 $28.60 $28.71 $28.55 $28.64 $28.64 4,584
2022-09-19 $28.49 $28.77 $28.49 $28.77 $28.77 4,279
2022-09-16 $28.61 $28.68 $28.55 $28.68 $28.68 2,948
2022-09-15 $28.85 $28.89 $28.70 $28.70 $28.70 6,530
2022-09-14 $28.84 $28.90 $28.77 $28.87 $28.87 31,492
2022-09-13 $29.10 $29.10 $28.83 $28.83 $28.83 34,849
2022-09-12 $29.38 $29.45 $29.35 $29.40 $29.40 3,007
2022-09-09 $29.21 $29.29 $29.21 $29.27 $29.27 1,574
2022-09-08 $28.91 $29.06 $28.80 $29.05 $29.05 5,611
2022-09-07 $28.77 $29.01 $28.77 $29.01 $29.01 5,270
2022-09-06 $28.77 $28.78 $28.63 $28.72 $28.72 5,412
2022-09-02 $29.10 $29.10 $28.74 $28.74 $28.74 16,210
2022-09-01 $28.71 $28.86 $28.65 $28.86 $28.86 4,575
2022-08-31 $28.98 $28.98 $28.84 $28.85 $28.85 7,240
2022-08-30 $29.00 $29.01 $28.85 $28.88 $28.88 34,942
2022-08-29 $28.99 $29.09 $28.99 $29.05 $29.05 2,726
2022-08-26 $29.52 $29.53 $29.14 $29.14 $29.14 5,006
2022-08-25 $29.54 $29.55 $29.41 $29.55 $29.55 12,418
2022-08-24 $29.42 $29.43 $29.33 $29.40 $29.40 9,774
2022-08-23 $29.36 $29.40 $29.33 $29.35 $29.35 4,044
2022-08-22 $29.37 $29.43 $29.31 $29.35 $29.35 12,322
2022-08-19 $29.77 $29.77 $29.62 $29.69 $29.69 283,420
2022-08-18 $29.78 $29.89 $29.77 $29.84 $29.84 206,827
2022-08-17 $29.77 $29.88 $29.72 $29.83 $29.83 6,776
2022-08-16 $29.93 $29.97 $29.92 $29.92 $29.92 17,155
2022-08-15 $29.77 $29.91 $29.77 $29.89 $29.89 1,326
2022-08-12 $29.55 $29.85 $29.55 $29.85 $29.85 11,772
2022-08-11 $29.67 $29.71 $29.59 $29.60 $29.60 8,565
2022-08-10 $29.47 $29.60 $29.47 $29.57 $29.57 4,469
2022-08-09 $29.32 $29.32 $29.23 $29.28 $29.28 10,445
2022-08-08 $29.43 $29.43 $29.31 $29.34 $29.34 5,842
2022-08-05 $29.33 $29.38 $29.26 $29.35 $29.35 13,028
2022-08-04 $29.36 $29.41 $29.35 $29.37 $29.37 6,971
2022-08-03 $29.18 $29.44 $29.18 $29.40 $29.40 3,528
2022-08-02 $29.12 $29.34 $29.12 $29.20 $29.20 4,850
2022-08-01 $29.25 $29.44 $29.19 $29.28 $29.28 5,362
2022-07-29 $29.31 $29.38 $29.16 $29.32 $29.32 18,999
2022-07-28 $28.93 $29.16 $28.89 $29.11 $29.11 7,880
2022-07-27 $28.75 $28.99 $28.75 $28.97 $28.97 12,924
2022-07-26 $28.67 $28.67 $28.50 $28.56 $28.56 24,243
2022-07-25 $28.72 $28.78 $28.69 $28.73 $28.73 45,511
2022-07-22 $28.82 $28.82 $28.58 $28.67 $28.67 298,603
2022-07-21 $28.66 $28.86 $28.60 $28.86 $28.86 30,931
2022-07-20 $28.71 $28.71 $28.64 $28.66 $28.66 1,094
2022-07-19 $28.51 $28.58 $28.51 $28.58 $28.58 973
2022-07-18 $28.49 $28.49 $28.19 $28.19 $28.19 4,729
2022-07-15 $28.17 $28.34 $28.17 $28.29 $28.29 19,999
2022-07-14 $27.95 $28.05 $27.91 $28.03 $28.03 3,415
2022-07-13 $27.95 $28.18 $27.93 $28.06 $28.06 37,189
2022-07-12 $28.23 $28.28 $28.10 $28.12 $28.12 19,944
2022-07-11 $28.29 $28.33 $28.23 $28.25 $28.25 213,165
2022-07-08 $28.33 $28.48 $28.26 $28.43 $28.43 3,442
2022-07-07 $28.35 $28.41 $28.35 $28.41 $28.41 1,110
2022-07-06 $28.09 $28.25 $28.09 $28.19 $28.19 5,844
2022-07-05 $27.85 $28.11 $27.81 $28.11 $28.11 5,629
2022-07-01 $28.00 $28.10 $27.90 $28.10 $28.10 8,477
2022-06-30 $27.81 $28.03 $27.81 $27.90 $27.90 5,547
2022-06-29 $28.02 $28.09 $27.97 $28.06 $28.06 9,311
2022-06-28 $28.43 $28.43 $28.06 $28.06 $28.06 4,319
2022-06-27 $28.51 $28.51 $28.33 $28.33 $28.33 11,654
2022-06-24 $28.31 $28.38 $28.26 $28.35 $28.35 5,820
2022-06-23 $27.85 $27.98 $27.77 $27.98 $27.98 5,123
2022-06-22 $27.66 $27.97 $27.64 $27.83 $27.83 24,751
2022-06-21 $27.81 $27.86 $27.77 $27.80 $27.80 31,176
2022-06-17 $27.48 $27.53 $27.27 $27.44 $27.44 159,404
2022-06-16 $27.36 $27.41 $27.27 $27.27 $27.27 4,526
2022-06-15 $27.90 $28.14 $27.74 $27.94 $27.94 6,074
2022-06-14 $27.65 $27.67 $27.56 $27.62 $27.62 14,989
2022-06-13 $27.81 $27.85 $27.57 $27.63 $27.63 39,001
2022-06-10 $28.40 $28.40 $28.30 $28.30 $28.30 11,801
2022-06-09 $29.10 $29.10 $28.75 $28.75 $28.75 7,638
2022-06-08 $29.25 $29.30 $29.03 $29.11 $29.11 4,029
2022-06-07 $29.11 $29.27 $29.07 $29.27 $29.27 2,064
2022-06-06 $29.25 $29.25 $29.04 $29.11 $29.11 18,554
2022-06-03 $29.10 $29.10 $29.00 $29.05 $29.05 9,455
2022-06-02 $28.96 $29.26 $28.96 $29.25 $29.25 59,170
2022-06-01 $29.12 $29.14 $28.92 $29.05 $29.05 26,213
2022-05-31 $28.98 $29.24 $28.98 $29.16 $29.16 3,091
2022-05-27 $29.07 $29.19 $29.07 $29.19 $29.19 305
2022-05-26 $28.75 $28.90 $28.75 $28.86 $28.86 5,482
2022-05-25 $28.39 $28.60 $28.38 $28.54 $28.54 3,541
2022-05-24 $28.15 $28.40 $28.15 $28.36 $28.36 7,605
2022-05-23 $28.34 $28.54 $28.30 $28.47 $28.47 11,571
2022-05-20 $28.27 $28.27 $27.87 $28.20 $28.20 18,365
2022-05-19 $28.06 $28.36 $28.06 $28.25 $28.25 12,632
2022-05-18 $28.61 $28.61 $28.22 $28.27 $28.27 11,529
2022-05-17 $28.80 $28.96 $28.78 $28.96 $28.96 12,360
2022-05-16 $28.56 $28.73 $28.55 $28.60 $28.60 1,811
2022-05-13 $28.40 $28.72 $28.40 $28.65 $28.65 8,398
2022-05-12 $28.16 $28.36 $27.99 $28.23 $28.23 22,826
2022-05-11 $28.61 $28.66 $28.27 $28.27 $28.27 16,681
2022-05-10 $28.64 $28.66 $28.35 $28.52 $28.52 11,028
2022-05-09 $28.70 $28.70 $28.42 $28.44 $28.44 29,851
2022-05-06 $28.77 $29.08 $28.74 $29.01 $29.01 87,673
2022-05-05 $29.17 $29.17 $28.89 $29.04 $29.04 43,485
2022-05-04 $29.14 $29.70 $29.10 $29.68 $29.68 18,768
2022-05-03 $29.11 $29.22 $29.11 $29.19 $29.19 10,145
2022-05-02 $28.89 $29.05 $28.75 $29.05 $29.05 28,331
2022-04-29 $29.39 $29.39 $28.94 $28.94 $28.94 11,328
2022-04-28 $29.27 $29.60 $29.16 $29.59 $29.59 6,073
2022-04-27 $29.19 $29.42 $29.14 $29.19 $29.19 17,537
2022-04-26 $29.37 $29.37 $29.14 $29.14 $29.14 2,835
2022-04-25 $29.35 $29.62 $29.20 $29.62 $29.62 6,774
2022-04-22 $29.72 $29.72 $29.53 $29.53 $29.53 10,236
2022-04-21 $30.37 $30.37 $29.94 $29.95 $29.95 27,429
2022-04-20 $30.33 $30.33 $30.18 $30.22 $30.22 32,197
2022-04-19 $30.04 $30.20 $30.04 $30.20 $30.20 2,730
2022-04-18 $29.97 $30.01 $29.89 $29.90 $29.90 14,680
2022-04-14 $30.21 $30.21 $29.94 $30.00 $30.00 62,291
2022-04-13 $30.00 $30.18 $29.98 $30.14 $30.14 3,637
2022-04-12 $30.17 $30.17 $29.88 $29.92 $29.92 7,123
2022-04-11 $30.12 $30.12 $29.98 $29.98 $29.98 26,625
2022-04-08 $30.29 $30.35 $30.22 $30.24 $30.24 5,510
2022-04-07 $30.23 $30.32 $30.07 $30.31 $30.31 30,819
2022-04-06 $30.13 $30.28 $30.08 $30.21 $30.21 18,756
2022-04-05 $30.54 $30.55 $30.34 $30.36 $30.36 14,898
2022-04-04 $30.51 $30.54 $30.49 $30.51 $30.51 3,467
2022-04-01 $30.41 $30.41 $30.37 $30.38 $30.38 16,635
2022-03-31 $30.54 $30.57 $30.38 $30.38 $30.38 9,836
2022-03-30 $30.61 $30.61 $30.52 $30.52 $30.52 7,400
2022-03-29 $30.57 $30.69 $30.55 $30.63 $30.63 5,118
2022-03-28 $30.35 $30.44 $30.35 $30.44 $30.44 778
2022-03-25 $30.41 $30.44 $30.34 $30.36 $30.36 1,373
2022-03-24 $30.23 $30.34 $30.22 $30.34 $30.34 4,204
2022-03-23 $30.20 $30.24 $30.11 $30.16 $30.16 30,707
2022-03-22 $30.32 $30.34 $30.24 $30.24 $30.24 296,571
2022-03-21 $30.09 $30.20 $30.05 $30.15 $30.15 7,829
2022-03-18 $29.99 $30.14 $29.98 $30.14 $30.14 5,048
2022-03-17 $29.76 $29.96 $29.76 $29.94 $29.94 8,413
2022-03-16 $29.70 $29.72 $29.41 $29.72 $29.72 3,345
2022-03-15 $29.16 $29.42 $29.16 $29.38 $29.38 8,540
2022-03-14 $29.18 $29.18 $29.00 $29.00 $29.00 3,249
2022-03-11 $29.34 $29.35 $29.15 $29.15 $29.15 21,237
2022-03-10 $29.27 $29.40 $29.21 $29.36 $29.36 23,931
2022-03-09 $29.35 $29.50 $29.35 $29.42 $29.42 2,952
2022-03-08 $29.02 $29.35 $28.96 $29.04 $29.04 5,301
2022-03-07 $29.39 $29.39 $29.13 $29.13 $29.13 10,488
2022-03-04 $29.48 $29.60 $29.48 $29.59 $29.59 3,067
2022-03-03 $29.86 $29.86 $29.70 $29.70 $29.70 3,736
2022-03-02 $29.66 $29.90 $29.66 $29.84 $29.84 34,186
2022-03-01 $29.73 $29.75 $29.50 $29.51 $29.51 107,555
2022-02-28 $29.71 $29.80 $29.64 $29.80 $29.80 26,244
2022-02-25 $29.70 $29.87 $29.70 $29.86 $29.86 2,290
2022-02-24 $28.90 $29.53 $28.90 $29.53 $29.53 4,516
2022-02-23 $29.69 $29.70 $29.23 $29.23 $29.23 4,495
2022-02-22 $29.66 $29.66 $29.43 $29.51 $29.51 11,142
2022-02-18 $29.79 $29.79 $29.63 $29.70 $29.70 20,048
2022-02-17 $30.05 $30.05 $29.76 $29.80 $29.80 47,220
2022-02-16 $30.08 $30.22 $29.98 $30.17 $30.17 15,018
2022-02-15 $30.02 $30.13 $30.02 $30.09 $30.09 10,693
2022-02-14 $29.82 $29.94 $29.73 $29.84 $29.84 30,968
2022-02-11 $30.20 $30.21 $29.83 $29.93 $29.93 114,119
2022-02-10 $30.41 $30.41 $30.16 $30.16 $30.16 32,496
2022-02-09 $30.41 $30.48 $30.41 $30.48 $30.48 14,635
2022-02-08 $30.13 $30.29 $30.12 $30.28 $30.28 24,901
2022-02-07 $30.20 $30.20 $30.12 $30.12 $30.12 18,908
2022-02-04 $30.13 $30.28 $30.03 $30.21 $30.21 7,227
2022-02-03 $30.31 $30.32 $30.11 $30.12 $30.12 18,516
2022-02-02 $30.44 $30.53 $30.34 $30.47 $30.47 36,381
2022-02-01 $30.27 $30.35 $30.19 $30.35 $30.35 15,600
2022-01-31 $29.94 $30.24 $29.94 $30.21 $30.21 17,637
2022-01-28 $29.67 $29.96 $29.46 $29.96 $29.96 12,841
2022-01-27 $29.85 $29.89 $29.51 $29.56 $29.56 34,647
2022-01-26 $29.79 $30.08 $29.55 $29.64 $29.64 26,944
2022-01-25 $29.40 $29.79 $29.40 $29.63 $29.63 23,044
2022-01-24 $29.57 $29.88 $29.16 $29.84 $29.84 57,657
2022-01-21 $30.02 $30.10 $29.80 $29.82 $29.82 508,585
2022-01-20 $30.38 $30.38 $30.09 $30.09 $30.09 32,569
2022-01-19 $30.46 $30.47 $30.25 $30.25 $30.25 13,298
2022-01-18 $30.59 $30.59 $30.37 $30.37 $30.37 16,647
2022-01-14 $30.54 $30.61 $30.50 $30.60 $30.60 17,963
2022-01-13 $30.84 $30.84 $30.60 $30.60 $30.60 28,488
2022-01-12 $30.85 $30.86 $30.76 $30.77 $30.77 9,965
2022-01-11 $30.64 $30.76 $30.61 $30.72 $30.72 17,926
2022-01-10 $30.54 $30.63 $30.39 $30.63 $30.63 19,084
2022-01-07 $30.64 $30.66 $30.57 $30.60 $30.60 7,145
2022-01-06 $30.65 $30.69 $30.59 $30.64 $30.64 8,645
2022-01-05 $30.90 $30.90 $30.65 $30.65 $30.65 5,895
2022-01-04 $30.89 $30.94 $30.88 $30.88 $30.88 5,107
2022-01-03 $30.85 $30.87 $30.83 $30.87 $30.87 1,925
2021-12-31 $30.82 $30.86 $30.80 $30.80 $30.80 15,727
2021-12-30 $30.88 $30.88 $30.80 $30.80 $30.80 7,585
2021-12-29 $30.85 $30.90 $30.81 $30.90 $30.90 22,222
2021-12-28 $30.84 $30.85 $30.81 $30.83 $30.83 3,836
2021-12-27 $30.75 $30.82 $30.74 $30.79 $30.79 16,245
2021-12-23 $30.62 $30.73 $30.62 $30.70 $30.70 33,307
2021-12-22 $30.50 $30.62 $30.50 $30.59 $30.59 23,346
2021-12-21 $30.29 $30.55 $30.29 $30.50 $30.50 85,634
2021-12-20 $30.21 $30.23 $30.19 $30.23 $30.23 5,630

FT Cboe Vest U.S. Equity Enhance & Moderate Buffer ETF - December (XDEC) News Headlines

Recent FT Cboe Vest U.S. Equity Enhance & Moderate Buffer ETF - December (XDEC) News
Similar Companies to FT Cboe Vest U.S. Equity Enhance & Moderate Buffer ETF - December (XDEC) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.