Cboe BZX · XDEC · ETF
FT Vest U.S. Equity Enhance & Moderate Buffer ETF - December (XDEC) ETF price history
Every Cboe BZX trading session of FT Vest U.S. Equity Enhance & Moderate Buffer ETF - December from Dec 20, 2021 to Sep 28, 2026: 1,197 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XDEC adjusted close, 2021 to 2026
- $43.87
- All time high, 2026
- $43.92
- 52 week high, $39.57 low
- 1,197
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
XDEC key facts
- FT Vest U.S. Equity Enhance & Moderate Buffer ETF - December (XDEC) closed at $43.84 on Sep 28, 2026 on Cboe BZX.
- XDEC's all time high close is $43.87, set on Sep 23, 2026; its all time low close is $27.27 on Jun 16, 2022.
- XDEC's 52 week range is $39.57 to $43.92.
- XDEC returned +9.5% over the year to Sep 28, 2026.
- Since Dec 20, 2021 XDEC returned +45%, +8.1% a year compounded.
- XDEC's deepest drawdown was -11.7% from Dec 29, 2021 to Jun 16, 2022.
- DataCedar holds 1,197 daily sessions of XDEC history from Dec 20, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
XDEC price chart, 2021 to 2026
XDEC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.5% |
| 3 months | +3.2% |
| 6 months | +10.3% |
| Year to date | +6.8% |
| 1 year | +9.5% |
| 3 years | +33.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 20, 2021 | +45.0% |
| Compound annual growth, 4.8 years | +8.1% |
XDEC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $43.87 on Sep 23, 2026
- All time low close
- $27.27 on Jun 16, 2022
- 52 week high
- $43.92 on Sep 22, 2026
- 52 week low
- $39.57 on Mar 30, 2026
- Deepest drawdown
- -11.7% from Dec 29, 2021 to Jun 16, 2022, recovered Jan 27, 2023
- Best single session
- +5.5% on Apr 9, 2025
- Worst single session
- -3.8% on Apr 4, 2025
- Volatility, 1 year annualised
- 4.7%
- Sessions closing higher, 1 year
- 59%
- Best calendar year
- 2023, +14%
- Worst calendar year
- 2022, -3%
XDEC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 20, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $40.89 | $43.92 | $39.57 | $43.84 | +7.1% | 1.9M | 185 |
| 2025 | $37.31 | $41.11 | $32.00 | $40.92 | +9.7% | 6M | 250 |
| 2024 | $33.97 | $37.64 | $31.46 | $37.30 | +9.6% | 13.1M | 252 |
| 2023 | $29.85 | $34.18 | $29.55 | $34.03 | +14.4% | 18.5M | 250 |
| 2022 | $30.85 | $30.94 | $27.13 | $29.76 | -3.4% | 14.5M | 251 |
| 2021 | $30.21 | $30.90 | $30.19 | $30.80 | n/a | 213.3K | 9 |
XDEC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $43.84 | +0.5% |
| August 2026 | $43.63 | +1.2% |
| July 2026 | $43.12 | +0.7% |
| June 2026 | $42.83 | +0.2% |
| May 2026 | $42.76 | +1.6% |
| April 2026 | $42.10 | +4.4% |
| March 2026 | $40.31 | -2.0% |
| February 2026 | $41.15 | -0.1% |
| January 2026 | $41.20 | +0.7% |
| December 2025 | $40.92 | +0.6% |
| November 2025 | $40.66 | +0.8% |
| October 2025 | $40.35 | +0.6% |
About the XDEC data
Daily bars. 1,197 sessions from Dec 20, 2021 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 20, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/XDEC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- XBOC Innovator U.S. Equity Accelerated 9 Buffer ETF - October
- XBOX Roundhill Ultra Short Duration No Dividend Target ETF
- XCOM Corgi All Commodities 2x Daily ETF
- XDAT Franklin Exponential Data ETF
- XDIV Roundhill S&P 500 No Dividend Target ETF
- XDQQ Innovator Growth Accelerated ETF - Quarterly
- XDSQ Innovator U.S. Equity Accelerated ETF - Quarterly
- XDTE Roundhill S&P 500 0DTE Covered Call Strategy ETF
Common questions
XDEC share price history
