XOCT Historical Prices

BATS: XOCTFirst TrustDefined OutcomeETFUSD

40.47+0.02 (+0.05%)

At close: Oct 9, 3:43 PM ET · Delayed 15 min

XOCT price history

The price history for FT Vest U.S. Equity Enhance & Moderate Buffer (XOCT) on this page begins on October 23, 2023, when the stock closed at $30.01; it most recently closed at $40.47 on October 5, 2026. The highest price in this record is $40.47, reached on October 5, 2026, and the stock is trading near that level today. Over roughly 3 years the share price changed +34.8%, a 10.7% compound annual price return (excluding dividends).

In the last 12 months alone, XOCT has gained 9.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

XOCT returns

1 week

+0.10%

1 month

+0.62%

3 months

+1.97%

6 months

+6.20%

Year to date

+7.21%

1 year

+9.57%

XOCT price return, excluding dividends.

XOCT annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	37.99	40.47	40.47	36.70	+7.17%
2025	34.11	37.76	37.88	30.98	+9.81%
2024	31.90	34.38	34.56	31.81	+7.52%
2023*	30.01	31.98	32.91	29.99	+6.55%

XOCT daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	40.42	40.47	40.42	40.47	+0.05%	1.61K
Oct 8, 2026	40.40	40.45	40.40	40.45	+0.01%	1.84K
Oct 6, 2026	40.39	40.44	40.39	40.44	0.00%	2.70K
Oct 5, 2026	40.39	40.44	40.39	40.44	+0.04%	1.30K
Oct 2, 2026	40.38	40.43	40.38	40.43	+0.10%	700
Oct 1, 2026	40.42	40.43	40.35	40.39	-0.04%	109.10K
Sep 30, 2026	40.36	40.40	40.35	40.40	+0.10%	5.70K
Sep 29, 2026	40.42	40.42	40.34	40.36	0.00%	26.00K
Sep 28, 2026	40.34	40.36	40.34	40.36	0.00%	3.50K
Sep 25, 2026	40.38	40.38	40.33	40.36	+0.07%	1.30K
Sep 24, 2026	40.30	40.36	40.30	40.33	+0.15%	1.90K
Sep 23, 2026	40.32	40.34	40.27	40.27	-0.17%	413.10K
Sep 22, 2026	40.36	40.36	40.30	40.34	+0.02%	306.30K
Sep 21, 2026	40.30	40.40	40.30	40.33	+0.07%	3.70K
Sep 18, 2026	40.27	40.31	40.26	40.30	+0.07%	1.70K
Sep 17, 2026	40.29	40.29	40.24	40.27	+0.20%	1.00K
Sep 16, 2026	40.20	40.31	40.17	40.19	-0.05%	6.50K
Sep 15, 2026	40.22	40.22	40.18	40.21	-0.04%	2.70K
Sep 14, 2026	40.18	40.26	40.18	40.23	-0.04%	2.40K
Sep 11, 2026	40.24	40.24	40.24	40.24	+0.14%	200
Sep 10, 2026	40.20	40.20	40.14	40.19	-0.07%	1.30K
Sep 9, 2026	40.18	40.22	40.18	40.22	-0.06%	1.00K
Sep 8, 2026	40.20	40.24	40.19	40.24	-0.01%	3.80K
Sep 4, 2026	40.31	40.31	40.20	40.25	+0.04%	3.50K
Sep 3, 2026	40.17	40.23	40.17	40.23	+0.09%	1.50K
Sep 2, 2026	40.15	40.21	40.15	40.20	+0.11%	1.50K
Sep 1, 2026	40.11	40.15	40.11	40.15	-0.09%	500
Aug 31, 2026	40.16	40.19	40.14	40.19	+0.01%	1.10K
Aug 28, 2026	40.14	40.19	40.14	40.18	+0.05%	600
Aug 27, 2026	40.11	40.16	40.11	40.16	+0.06%	300
Aug 26, 2026	40.08	40.17	40.08	40.14	+0.04%	1.80K
Aug 25, 2026	40.12	40.12	40.08	40.12	+0.06%	1.00K
Aug 24, 2026	40.10	40.10	40.10	40.10	+0.06%	300
Aug 21, 2026	40.11	40.11	40.07	40.07	+0.07%	300
Aug 20, 2026	40.08	40.08	40.04	40.04	-0.07%	900
Aug 19, 2026	40.04	40.08	40.03	40.07	+0.01%	1.50K
Aug 18, 2026	40.00	40.11	40.00	40.07	+0.04%	2.40K
Aug 17, 2026	40.05	40.10	40.05	40.05	-0.11%	4.20K
Aug 14, 2026	40.11	40.15	40.05	40.10	+0.05%	1.90K
Aug 13, 2026	40.03	40.08	40.03	40.08	-0.04%	1.10K
Aug 12, 2026	40.00	40.09	40.00	40.09	+0.16%	2.80K
Aug 11, 2026	39.98	40.03	39.98	40.03	+0.09%	1.40K
Aug 10, 2026	40.00	40.09	39.98	39.99	-0.06%	2.20K
Aug 7, 2026	39.93	40.05	39.93	40.02	+0.10%	43.30K
Aug 6, 2026	39.98	39.98	39.98	39.98	+0.01%	1.40K
Aug 5, 2026	39.96	39.97	39.96	39.97	+0.05%	2.00K
Aug 4, 2026	39.93	39.95	39.93	39.95	+0.14%	1.30K
Aug 3, 2026	39.86	39.92	39.86	39.90	+0.24%	1.90K
Jul 31, 2026	39.71	39.80	39.71	39.80	+0.19%	900
Jul 30, 2026	39.60	39.73	39.60	39.73	+0.46%	300
Jul 29, 2026	39.55	39.55	39.55	39.55	-0.35%	100
Jul 28, 2026	39.65	39.69	39.65	39.69	+0.11%	400
Jul 27, 2026	39.64	39.64	39.64	39.64	+0.06%	100
Jul 24, 2026	39.66	39.70	39.62	39.62	+0.10%	900
Jul 23, 2026	39.58	39.58	39.58	39.58	-0.32%	100
Jul 22, 2026	39.67	39.71	39.66	39.71	+0.04%	700
Jul 21, 2026	39.67	39.72	39.67	39.69	+0.15%	2.00K
Jul 20, 2026	39.63	39.63	39.63	39.63	+0.03%	100
Jul 17, 2026	39.61	39.67	39.61	39.62	-0.16%	1.30K
Jul 16, 2026	39.79	39.79	39.69	39.69	-0.05%	1.20K
Jul 15, 2026	39.71	39.74	39.71	39.71	+0.04%	900
Jul 14, 2026	39.69	39.70	39.64	39.69	+0.11%	3.40K
Jul 13, 2026	39.60	39.70	39.60	39.65	-0.10%	3.50K
Jul 10, 2026	39.64	39.73	39.64	39.69	+0.13%	300
Jul 9, 2026	39.69	39.69	39.64	39.64	+0.16%	1.20K
Jul 8, 2026	39.60	39.60	39.50	39.57	-0.06%	1.10K
Jul 7, 2026	39.63	39.66	39.56	39.60	-0.06%	2.80K
Jul 6, 2026	39.62	39.64	39.60	39.62	+0.28%	3.70K
Jul 2, 2026	39.57	39.58	39.49	39.51	-0.06%	2.10K
Jul 1, 2026	39.47	39.57	39.47	39.54	+0.08%	20.60K
Jun 30, 2026	39.49	39.53	39.44	39.50	+0.13%	203.80K
Jun 29, 2026	39.38	39.49	39.38	39.45	+0.49%	10.20K
Jun 26, 2026	39.36	39.42	39.26	39.26	-0.20%	32.40K
Jun 25, 2026	39.33	39.37	39.29	39.34	+0.05%	5.70K
Jun 24, 2026	39.33	39.37	39.25	39.32	+0.01%	1.32M
Jun 23, 2026	39.31	39.79	39.31	39.32	-0.28%	256.10K
Jun 22, 2026	39.43	39.43	39.43	39.43	-0.03%	400
Jun 18, 2026	39.44	39.44	39.44	39.44	+0.24%	500
Jun 17, 2026	39.44	39.48	39.30	39.34	-0.31%	3.70K
Jun 16, 2026	39.47	39.47	39.43	39.46	-0.02%	700
Jun 15, 2026	39.44	39.47	39.44	39.47	+0.42%	500
Jun 12, 2026	39.23	39.31	39.23	39.31	+0.15%	900
Jun 11, 2026	39.05	39.25	39.05	39.25	+0.42%	900
Jun 10, 2026	39.08	39.08	39.03	39.08	-0.29%	2.00K
Jun 9, 2026	39.07	39.19	39.07	39.19	-0.15%	400
Jun 8, 2026	39.26	39.26	39.25	39.25	+0.08%	400
Jun 5, 2026	39.22	39.22	39.22	39.22	-0.51%	100
Jun 4, 2026	39.37	39.42	39.36	39.42	+0.10%	700
Jun 3, 2026	39.42	39.42	39.34	39.38	-0.06%	1.70K
Jun 2, 2026	39.36	39.41	39.35	39.41	+0.04%	600
Jun 1, 2026	39.28	39.39	39.28	39.39	+0.01%	1.60K
May 29, 2026	39.39	39.39	39.39	39.39	+0.10%	300
May 28, 2026	39.39	39.39	39.30	39.35	+0.14%	5.00K
May 27, 2026	39.29	39.29	39.29	39.29	-0.01%	200
May 26, 2026	39.26	39.30	39.26	39.30	+0.22%	400
May 22, 2026	39.25	39.25	39.21	39.21	+0.06%	1.30K
May 21, 2026	39.14	39.19	39.11	39.19	+0.06%	2.10K
May 20, 2026	39.18	39.18	39.16	39.16	+0.25%	2.00K
May 19, 2026	39.06	39.06	39.06	39.06	-0.06%	100
May 18, 2026	39.12	39.12	39.09	39.09	-0.03%	800
May 15, 2026	39.13	39.13	39.10	39.10	-0.13%	800
May 14, 2026	39.15	39.15	39.14	39.15	+0.14%	600
May 13, 2026	39.00	39.11	39.00	39.09	+0.05%	3.50K
May 12, 2026	39.01	39.07	39.00	39.07	+0.01%	19.00K
May 11, 2026	39.07	39.07	39.07	39.07	+0.01%	100
May 8, 2026	39.02	39.06	39.02	39.06	+0.26%	100
May 7, 2026	38.99	38.99	38.96	38.96	-0.15%	2.50K
May 6, 2026	39.02	39.02	39.02	39.02	+0.31%	600
May 5, 2026	38.90	38.90	38.90	38.90	+0.26%	100
May 4, 2026	38.82	38.82	38.80	38.80	-0.16%	1.50K
May 1, 2026	38.85	38.87	38.85	38.87	+0.09%	300
Apr 30, 2026	38.83	38.83	38.83	38.83	+0.36%	400
Apr 29, 2026	38.65	38.69	38.63	38.69	-0.03%	400
Apr 28, 2026	38.64	38.70	38.63	38.70	-0.06%	1.70K
Apr 27, 2026	38.68	38.73	38.68	38.73	+0.09%	100
Apr 24, 2026	38.67	38.69	38.67	38.69	+0.25%	300
Apr 23, 2026	38.53	38.61	38.53	38.59	-0.15%	1.40K
Apr 22, 2026	38.65	38.65	38.65	38.65	+0.31%	200
Apr 21, 2026	38.58	38.58	38.53	38.53	-0.21%	200
Apr 20, 2026	38.58	38.61	38.58	38.61	-0.13%	1.30K
Apr 17, 2026	38.71	38.71	38.63	38.66	+0.31%	4.40K
Apr 16, 2026	38.50	38.54	38.50	38.54	+0.17%	1.20K
Apr 15, 2026	38.39	38.48	38.39	38.48	+0.21%	200
Apr 14, 2026	38.40	38.40	38.37	38.40	+0.37%	300
Apr 13, 2026	38.07	38.26	38.07	38.26	+0.40%	900
Apr 10, 2026	38.14	38.16	38.10	38.10	+0.06%	4.40K
Apr 9, 2026	37.95	38.11	37.95	38.08	+0.25%	40.30K
Apr 8, 2026	37.96	37.99	37.95	37.99	+1.18%	800
Apr 7, 2026	37.36	37.54	37.36	37.54	-0.01%	900
Apr 6, 2026	37.51	37.54	37.51	37.54	+0.23%	900
Apr 2, 2026	37.04	37.46	37.04	37.46	+0.10%	2.20K
Apr 1, 2026	37.39	37.56	37.39	37.42	+0.41%	2.40K
Mar 31, 2026	36.80	37.30	36.80	37.27	+1.54%	2.10K
Mar 30, 2026	36.81	36.81	36.70	36.70	-0.15%	300
Mar 27, 2026	36.83	36.83	36.75	36.76	-0.86%	800
Mar 26, 2026	37.28	37.28	37.08	37.08	-0.87%	1.30K
Mar 25, 2026	37.44	37.47	37.40	37.40	+0.32%	500
Mar 24, 2026	37.25	37.32	37.22	37.28	-0.20%	3.60K
Mar 23, 2026	37.53	37.53	37.30	37.36	+0.66%	2.40K
Mar 20, 2026	37.21	37.24	37.12	37.12	-0.76%	20.80K
Mar 19, 2026	37.38	37.40	37.36	37.40	-0.07%	500
Mar 18, 2026	37.54	37.54	37.42	37.42	-0.66%	200
Mar 17, 2026	37.61	37.67	37.61	37.67	+0.22%	300
Mar 16, 2026	37.50	37.59	37.50	37.59	+0.58%	5.80K
Mar 13, 2026	37.38	37.38	37.35	37.37	-0.28%	1.20K
Mar 12, 2026	37.48	37.48	37.48	37.48	-0.65%	300
Mar 11, 2026	37.72	37.72	37.72	37.72	+0.02%	100
Mar 10, 2026	37.71	37.71	37.71	37.71	-0.14%	100
Mar 9, 2026	37.40	37.76	37.40	37.76	+0.45%	400
Mar 6, 2026	37.62	37.62	37.59	37.59	-0.68%	400
Mar 5, 2026	37.85	37.85	37.85	37.85	-0.29%	200
Mar 4, 2026	37.96	37.96	37.96	37.96	+0.38%	1.20K
Mar 3, 2026	37.82	37.82	37.82	37.82	-0.39%	200
Mar 2, 2026	37.90	37.97	37.90	37.97	+0.03%	1.50K
Feb 27, 2026	37.91	37.95	37.88	37.95	-0.17%	4.90K
Feb 26, 2026	37.98	38.02	37.98	38.02	-0.17%	500
Feb 25, 2026	37.99	38.08	37.99	38.08	+0.34%	300
Feb 24, 2026	37.89	37.96	37.89	37.96	+0.52%	300
Feb 23, 2026	37.80	37.81	37.76	37.76	-0.60%	12.90K
Feb 20, 2026	37.98	37.99	37.94	37.99	+0.31%	1.50K
Feb 19, 2026	37.89	37.89	37.81	37.87	-0.18%	1.90K
Feb 18, 2026	37.91	37.94	37.83	37.94	+0.27%	1.30K
Feb 17, 2026	37.71	37.84	37.65	37.84	+0.11%	900
Feb 13, 2026	37.80	37.80	37.74	37.79	-0.03%	200
Feb 12, 2026	38.03	38.03	37.81	37.81	-0.57%	2.70K
Feb 11, 2026	38.02	38.07	37.98	38.02	+0.02%	3.70K
Feb 10, 2026	38.05	38.07	38.00	38.02	-0.12%	600
Feb 9, 2026	38.04	38.06	38.02	38.06	+0.16%	400
Feb 6, 2026	37.92	38.00	37.92	38.00	+0.82%	900
Feb 5, 2026	37.63	37.70	37.61	37.69	-0.43%	500
Feb 4, 2026	37.90	37.90	37.78	37.86	-0.20%	700
Feb 3, 2026	37.96	37.96	37.87	37.93	-0.21%	2.30K
Feb 2, 2026	37.86	38.05	37.86	38.01	+0.11%	5.40K
Jan 30, 2026	37.96	37.97	37.89	37.97	-0.08%	400
Jan 29, 2026	37.95	38.00	37.79	38.00	-0.09%	3.90K
Jan 28, 2026	38.01	38.04	37.98	38.04	+0.03%	3.10K
Jan 27, 2026	38.04	38.07	38.02	38.03	+0.04%	2.80K
Jan 26, 2026	37.96	38.01	37.95	38.01	+0.21%	1.30K
Jan 23, 2026	37.93	37.93	37.89	37.93	+0.04%	8.70K
Jan 22, 2026	37.86	37.92	37.86	37.92	+0.22%	3.30K
Jan 21, 2026	37.75	37.86	37.67	37.83	+0.53%	3.20K
Jan 20, 2026	37.76	37.76	37.63	37.63	-0.88%	500
Jan 16, 2026	37.95	38.01	37.94	37.97	+0.07%	600
Jan 15, 2026	37.95	37.97	37.93	37.94	+0.11%	2.90K
Jan 14, 2026	37.85	37.94	37.76	37.90	-0.14%	4.30K
Jan 13, 2026	37.91	37.95	37.91	37.95	-0.12%	200
Jan 12, 2026	37.98	38.00	37.96	38.00	+0.03%	7.80K
Jan 9, 2026	37.90	38.02	37.90	37.99	+0.26%	9.40K
Jan 8, 2026	37.86	37.89	37.86	37.89	+0.06%	800
Jan 7, 2026	37.92	37.92	37.83	37.87	-0.13%	400.30K
Jan 6, 2026	37.88	37.94	37.88	37.92	+0.13%	25.80K
Jan 5, 2026	37.82	37.87	37.82	37.87	+0.29%	2.20K
Jan 2, 2026	37.79	37.80	37.75	37.76	+0.03%	3.20K
Dec 31, 2025	37.81	37.81	37.73	37.74	-0.24%	7.20K
Dec 30, 2025	37.80	37.84	37.80	37.83	+0.17%	900
Dec 29, 2025	37.79	37.88	37.77	37.77	-0.21%	1.20K
Dec 26, 2025	37.81	37.85	37.81	37.85	+0.04%	800
Dec 24, 2025	37.85	37.85	37.84	37.84	+0.08%	300
Dec 23, 2025	37.72	37.81	37.72	37.81	+0.17%	6.70K
Dec 22, 2025	37.69	37.74	37.69	37.74	+0.32%	15.60K
Dec 19, 2025	37.54	37.66	37.54	37.62	+0.41%	2.30K
Dec 18, 2025	37.47	37.49	37.43	37.47	+0.38%	2.10K
Dec 17, 2025	37.52	37.52	37.32	37.33	-0.46%	4.80K
Dec 16, 2025	37.55	37.55	37.42	37.50	-0.03%	2.30K
Dec 15, 2025	37.55	37.55	37.47	37.51	-0.03%	1.60K
Dec 12, 2025	37.54	37.58	37.48	37.52	-0.27%	1.40K
Dec 11, 2025	37.49	37.63	37.49	37.62	+0.10%	2.50K
Dec 10, 2025	37.46	37.64	37.46	37.59	+0.30%	4.10K
Dec 9, 2025	37.50	37.54	37.44	37.48	-0.04%	3.90K
Dec 8, 2025	37.54	37.56	37.44	37.49	-0.13%	2.90K
Dec 5, 2025	37.56	37.62	37.52	37.54	+0.10%	3.30K
Dec 4, 2025	37.45	37.52	37.44	37.50	+0.07%	2.80K
Dec 3, 2025	37.42	37.52	37.42	37.48	+0.11%	3.80K
Dec 2, 2025	37.43	37.49	37.36	37.44	+0.16%	2.30K
Dec 1, 2025	37.43	37.48	37.36	37.38	-0.18%	10.80K
Nov 28, 2025	37.40	37.44	37.40	37.44	+0.22%	1.40K
Nov 26, 2025	37.32	37.40	37.32	37.36	+0.25%	2.90K
Nov 25, 2025	37.08	37.27	37.05	37.27	+0.35%	1.60K
Nov 24, 2025	37.00	37.14	37.00	37.14	+0.89%	3.30K
Nov 21, 2025	36.76	36.91	36.66	36.81	+0.46%	30.70K
Nov 20, 2025	37.20	37.20	36.64	36.64	-0.68%	6.50K
Nov 19, 2025	36.89	36.94	36.84	36.89	+0.12%	1.90K
Nov 18, 2025	36.85	36.95	36.75	36.85	-0.27%	1.90K
Nov 17, 2025	37.11	37.12	36.90	36.95	-0.39%	10.30K
Nov 14, 2025	36.99	37.18	36.99	37.09	+0.04%	7.20K
Nov 13, 2025	37.31	37.31	37.05	37.08	-0.68%	13.30K
Nov 12, 2025	37.37	37.37	37.29	37.33	-0.00%	6.50K
Nov 11, 2025	37.31	37.36	37.29	37.33	+0.06%	1.20K
Nov 10, 2025	37.23	37.33	37.23	37.31	+0.49%	6.20K
Nov 7, 2025	37.01	37.13	36.85	37.13	+0.13%	16.50K
Nov 6, 2025	37.31	37.31	37.06	37.08	-0.45%	15.10K
Nov 5, 2025	37.29	37.32	37.21	37.25	+0.19%	12.60K
Nov 4, 2025	37.27	37.27	37.13	37.18	-0.30%	80.50K
Nov 3, 2025	37.33	37.36	37.27	37.29	+0.01%	8.00K
Oct 31, 2025	37.23	37.32	37.23	37.29	+0.09%	3.00K
Oct 30, 2025	37.31	37.31	37.26	37.26	-0.46%	300
Oct 29, 2025	37.46	37.47	37.38	37.43	-0.03%	12.90K
Oct 28, 2025	37.43	37.48	37.43	37.44	+0.01%	5.60K
Oct 27, 2025	37.43	37.44	37.40	37.44	+0.35%	7.40K
Oct 24, 2025	37.33	37.36	37.26	37.31	+0.33%	18.60K
Oct 23, 2025	37.16	37.24	37.13	37.18	+0.25%	4.50K
Oct 22, 2025	37.15	37.19	37.05	37.09	-0.26%	7.40K
Oct 21, 2025	37.17	37.23	37.13	37.19	+0.03%	143.70K
Oct 20, 2025	37.02	37.22	37.02	37.18	+0.55%	132.20K
Oct 17, 2025	36.99	36.99	36.96	36.97	+0.03%	111.70K
Oct 16, 2025	36.97	36.99	36.94	36.96	+0.03%	10.80K
Oct 15, 2025	36.96	36.99	36.92	36.95	+0.07%	5.00K
Oct 14, 2025	36.94	36.94	36.90	36.93	-0.01%	1.20K
Oct 13, 2025	36.94	36.97	36.93	36.93	—	10.50K