7,401.00

+18.00

+0.24%

51,162.00

-453.00

-0.88%

27,175.00

+423.00

+1.58%

Russell 2000 Futures

2,742.50

+7.10

+0.26%

4.8720

+0.0350

+0.72%

26.77

-1.41

-4.99%

4,058.70

-54.80

-1.33%

75,750.01

-3,826.00

-4.81%

Crude Oil Dec 26

91.27

+0.75

+0.83%

US Private Equity

10,760.93

-143.81

-1.32%

Breaking One day after a $2.3T market sell-off, U.S. October jobs report blows past estimates

Cboe US - Delayed Quote USD

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

43.59 -0.58 (-1.30%)

At close: November 5 at 3:08:49 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 5, 2026	43.98	43.98	43.59	43.59	43.59	6,500
Nov 4, 2026	44.12	44.20	44.11	44.17	44.17	3,800
Nov 3, 2026	43.98	44.03	43.93	43.97	43.97	1,800
Nov 2, 2026	44.03	44.04	43.92	43.92	43.92	6,200
Oct 30, 2026	43.97	44.00	43.82	43.91	43.91	5,600
Oct 29, 2026	44.12	44.16	44.09	44.10	44.10	1,400
Oct 28, 2026	44.04	44.13	44.04	44.08	44.08	2,900
Oct 27, 2026	44.02	44.11	44.02	44.04	44.04	3,800
Oct 26, 2026	43.97	44.10	43.97	43.98	43.98	2,500
Oct 23, 2026	43.97	44.00	43.93	43.94	43.94	2,300
Oct 22, 2026	43.98	44.08	43.90	43.94	43.94	5,400
Oct 21, 2026	44.05	44.10	44.02	44.06	44.06	6,300
Oct 20, 2026	43.90	44.06	43.90	44.04	44.04	5,200
Oct 19, 2026	44.03	44.06	43.96	44.01	44.01	6,900
Oct 16, 2026	44.01	44.06	43.87	43.91	43.91	3,800
Oct 15, 2026	43.97	44.02	43.97	44.02	44.02	1,100
Oct 14, 2026	44.14	44.14	43.96	43.97	43.97	4,100
Oct 13, 2026	44.11	44.11	44.00	44.06	44.06	5,200
Oct 12, 2026	44.10	44.10	43.99	44.00	44.00	1,900
Oct 9, 2026	43.99	44.09	43.97	44.00	44.00	9,000
Oct 8, 2026	43.99	43.99	43.94	43.94	43.94	7,000
Oct 7, 2026	44.01	44.05	43.92	44.02	44.02	11,400
Oct 6, 2026	43.95	44.05	43.95	44.02	44.02	2,500
Oct 5, 2026	43.94	43.98	43.90	43.96	43.96	2,700
Oct 2, 2026	43.83	43.94	43.83	43.90	43.90	2,600
Oct 1, 2026	43.81	43.87	43.73	43.83	43.83	5,800
Sep 30, 2026	43.83	43.88	43.81	43.81	43.81	1,800
Sep 29, 2026	43.80	43.87	43.77	43.85	43.85	10,200
Sep 28, 2026	43.81	43.88	43.76	43.84	43.84	4,900
Sep 25, 2026	43.78	43.88	43.78	43.86	43.86	1,700
Sep 24, 2026	43.78	43.81	43.73	43.81	43.81	4,900
Sep 23, 2026	43.87	43.88	43.77	43.87	43.87	193,500
Sep 22, 2026	43.84	43.92	43.80	43.87	43.87	63,900
Sep 21, 2026	43.75	43.87	43.75	43.83	43.83	3,800
Sep 18, 2026	43.66	43.72	43.66	43.72	43.72	700
Sep 17, 2026	43.67	43.69	43.63	43.69	43.69	2,200
Sep 16, 2026	43.62	43.69	43.51	43.56	43.56	2,900
Sep 15, 2026	43.67	43.68	43.54	43.60	43.60	2,900
Sep 14, 2026	43.57	43.68	43.56	43.65	43.65	8,200
Sep 11, 2026	43.67	43.67	43.62	43.67	43.67	3,700
Sep 10, 2026	43.53	43.58	43.53	43.57	43.57	1,100
Sep 9, 2026	43.58	43.68	43.58	43.63	43.63	2,100
Sep 8, 2026	43.57	43.69	43.57	43.69	43.69	9,100
Sep 4, 2026	43.77	43.78	43.67	43.67	43.67	4,000
Sep 3, 2026	43.63	43.72	43.63	43.66	43.66	2,200
Sep 2, 2026	43.57	43.62	43.57	43.60	43.60	1,700
Sep 1, 2026	43.58	43.63	43.52	43.52	43.52	3,300
Aug 31, 2026	43.56	43.67	43.56	43.63	43.63	5,700
Aug 28, 2026	43.60	43.66	43.60	43.64	43.64	1,700
Aug 27, 2026	43.57	43.65	43.57	43.62	43.62	2,000
Aug 26, 2026	43.56	43.61	43.44	43.44	43.44	22,900
Aug 25, 2026	43.53	43.55	43.49	43.55	43.55	1,600
Aug 24, 2026	43.51	43.52	43.46	43.52	43.52	3,600
Aug 21, 2026	43.57	43.57	43.48	43.48	43.48	1,400
Aug 20, 2026	43.51	43.57	43.42	43.42	43.42	2,700
Aug 19, 2026	43.58	43.59	43.48	43.53	43.53	16,400
Aug 18, 2026	43.43	43.55	43.43	43.49	43.49	7,600
Aug 17, 2026	43.55	43.58	43.49	43.54	43.54	3,400
Aug 14, 2026	43.56	43.56	43.50	43.50	43.50	2,800
Aug 13, 2026	43.54	43.54	43.50	43.53	43.53	700
Aug 12, 2026	43.49	43.50	43.43	43.49	43.49	2,100
Aug 11, 2026	43.45	43.47	43.40	43.46	43.46	5,000
Aug 10, 2026	43.48	43.48	43.42	43.47	43.47	10,700
Aug 7, 2026	43.44	43.44	43.44	43.44	43.44	900
Aug 6, 2026	43.42	43.42	43.35	43.42	43.42	2,100
Aug 5, 2026	43.44	43.44	43.37	43.42	43.42	3,000
Aug 4, 2026	43.35	43.38	43.35	43.36	43.36	5,300
Aug 3, 2026	43.26	43.26	43.17	43.26	43.26	3,400
Jul 31, 2026	43.04	43.12	43.03	43.12	43.12	1,300
Jul 30, 2026	42.96	43.05	42.96	43.05	43.05	3,000
Jul 29, 2026	42.85	42.94	42.82	42.86	42.86	4,700
Jul 28, 2026	42.90	42.99	42.90	42.97	42.97	6,600
Jul 27, 2026	42.94	42.94	42.87	42.94	42.94	3,700
Jul 24, 2026	42.92	43.00	42.92	42.92	42.92	900
Jul 23, 2026	42.88	42.88	42.80	42.87	42.87	2,300
Jul 22, 2026	42.95	43.09	42.95	43.06	43.06	4,500
Jul 21, 2026	43.04	43.06	42.98	43.02	43.02	18,800
Jul 20, 2026	42.92	43.05	42.92	42.96	42.96	7,200
Jul 17, 2026	42.97	42.98	42.91	42.94	42.94	6,200
Jul 16, 2026	43.07	43.11	43.01	43.02	43.02	4,200
Jul 15, 2026	43.09	43.15	43.02	43.10	43.10	1,900
Jul 14, 2026	42.97	43.06	42.97	43.04	43.04	9,500
Jul 13, 2026	42.94	43.01	42.94	42.99	42.99	5,300
Jul 10, 2026	43.01	43.10	42.99	43.01	43.01	12,300
Jul 9, 2026	42.94	42.97	42.90	42.97	42.97	4,400
Jul 8, 2026	42.90	42.90	42.81	42.90	42.90	3,000
Jul 7, 2026	42.91	43.01	42.88	42.92	42.92	8,200
Jul 6, 2026	42.94	43.00	42.91	42.96	42.96	4,200
Jul 2, 2026	42.83	42.95	42.78	42.85	42.85	5,100
Jul 1, 2026	42.75	42.90	42.75	42.80	42.80	18,000
Jun 30, 2026	42.83	42.87	42.78	42.83	42.83	9,300
Jun 29, 2026	42.73	42.78	42.67	42.78	42.78	2,900
Jun 26, 2026	42.65	42.69	42.50	42.50	42.50	25,800
Jun 25, 2026	42.74	42.75	42.57	42.58	42.58	8,800
Jun 24, 2026	42.61	42.73	42.47	42.63	42.63	514,400
Jun 23, 2026	42.63	42.72	42.49	42.62	42.62	214,200
Jun 22, 2026	42.71	42.76	42.70	42.71	42.71	3,700
Jun 18, 2026	42.71	42.80	42.71	42.78	42.78	19,500
Jun 17, 2026	42.82	42.82	42.57	42.64	42.64	8,100
Jun 16, 2026	42.76	42.83	42.76	42.82	42.82	5,100
Jun 15, 2026	42.79	42.86	42.78	42.82	42.82	10,300
Jun 12, 2026	42.51	42.64	42.48	42.60	42.60	4,700
Jun 11, 2026	42.37	42.53	42.31	42.53	42.53	3,900
Jun 10, 2026	42.37	42.48	42.27	42.33	42.33	10,500
Jun 9, 2026	42.71	42.71	42.30	42.49	42.49	4,200
Jun 8, 2026	42.59	42.66	42.53	42.58	42.58	4,500
Jun 5, 2026	42.66	42.69	42.47	42.51	42.51	2,600
Jun 4, 2026	42.74	42.76	42.71	42.74	42.74	4,100
Jun 3, 2026	42.68	42.80	42.68	42.74	42.74	2,300
Jun 2, 2026	42.68	42.81	42.68	42.81	42.81	2,500
Jun 1, 2026	42.75	42.81	42.71	42.77	42.77	4,300
May 29, 2026	42.71	42.78	42.70	42.76	42.76	11,000
May 28, 2026	42.60	42.68	42.60	42.67	42.67	1,700
May 27, 2026	42.63	42.68	42.57	42.65	42.65	1,700
May 26, 2026	42.65	42.68	42.56	42.63	42.63	2,900
May 22, 2026	42.53	42.56	42.53	42.53	42.53	4,300
May 21, 2026	42.39	42.51	42.39	42.51	42.51	2,700
May 20, 2026	42.36	42.46	42.36	42.46	42.46	1,700
May 19, 2026	42.38	42.42	42.31	42.34	42.34	17,800
May 18, 2026	42.33	42.43	42.31	42.43	42.43	2,300
May 15, 2026	42.44	42.46	42.40	42.40	42.40	4,200
May 14, 2026	42.41	42.49	42.41	42.49	42.49	2,500
May 13, 2026	42.35	42.49	42.33	42.41	42.41	3,300
May 12, 2026	42.31	42.37	42.24	42.37	42.37	3,100
May 11, 2026	42.40	42.42	42.32	42.35	42.35	2,900
May 8, 2026	42.33	42.43	42.33	42.34	42.34	13,200
May 7, 2026	42.27	42.35	42.27	42.28	42.28	2,400
May 6, 2026	42.27	42.34	42.27	42.33	42.33	3,200
May 5, 2026	42.13	42.23	42.13	42.19	42.19	3,000
May 4, 2026	42.05	42.06	42.05	42.06	42.06	400
May 1, 2026	42.16	42.24	42.14	42.14	42.14	1,800
Apr 30, 2026	42.06	42.12	42.06	42.10	42.10	2,600
Apr 29, 2026	41.94	41.94	41.88	41.93	41.93	5,500
Apr 28, 2026	41.90	41.99	41.86	41.93	41.93	4,100
Apr 27, 2026	41.96	41.96	41.93	41.96	41.96	5,100
Apr 24, 2026	41.95	41.97	41.90	41.97	41.97	3,200
Apr 23, 2026	41.91	41.91	41.79	41.85	41.85	6,600
Apr 22, 2026	41.95	41.95	41.85	41.90	41.90	1,300
Apr 21, 2026	41.86	41.86	41.77	41.77	41.77	1,800
Apr 20, 2026	41.88	41.88	41.80	41.83	41.83	4,300
Apr 17, 2026	41.87	41.91	41.87	41.89	41.89	2,800
Apr 16, 2026	41.71	41.71	41.69	41.69	41.69	1,900
Apr 15, 2026	41.63	41.71	41.63	41.71	41.71	4,500
Apr 14, 2026	41.54	41.63	41.54	41.58	41.58	3,800
Apr 13, 2026	41.26	41.46	41.26	41.46	41.46	4,800
Apr 10, 2026	41.28	41.31	41.22	41.26	41.26	12,200
Apr 9, 2026	41.11	41.29	41.09	41.28	41.28	3,700
Apr 8, 2026	41.08	41.13	41.05	41.12	41.12	2,000
Apr 7, 2026	40.48	40.62	40.39	40.62	40.62	4,800
Apr 6, 2026	40.64	40.66	40.59	40.66	40.66	3,500
Apr 2, 2026	40.40	40.53	40.37	40.53	40.53	2,500
Apr 1, 2026	40.41	40.57	40.38	40.49	40.49	4,000
Mar 31, 2026	39.85	40.37	39.85	40.31	40.31	6,000
Mar 30, 2026	39.87	39.87	39.57	39.68	39.68	4,000
Mar 27, 2026	39.88	39.88	39.74	39.74	39.74	3,600
Mar 26, 2026	40.27	40.27	40.07	40.07	40.07	2,000
Mar 25, 2026	40.45	40.55	40.42	40.47	40.47	1,600
Mar 24, 2026	40.30	40.46	40.27	40.31	40.31	5,300
Mar 23, 2026	40.46	40.61	40.40	40.47	40.47	3,800
Mar 20, 2026	40.25	40.33	40.10	40.15	40.15	3,700
Mar 19, 2026	40.34	40.52	40.34	40.45	40.45	2,800
Mar 18, 2026	40.75	40.76	40.54	40.54	40.54	4,100
Mar 17, 2026	40.84	40.87	40.74	40.80	40.80	7,600
Mar 16, 2026	40.72	40.72	40.72	40.72	40.72	3,000
Mar 13, 2026	40.71	40.71	40.43	40.47	40.47	8,900
Mar 12, 2026	40.70	40.70	40.56	40.56	40.56	5,300
Mar 11, 2026	40.90	40.93	40.81	40.85	40.85	6,000
Mar 10, 2026	41.05	41.05	40.88	40.88	40.88	4,300
Mar 9, 2026	40.48	40.91	40.46	40.90	40.90	7,500
Mar 6, 2026	40.70	40.92	40.70	40.75	40.75	4,400
Mar 5, 2026	41.08	41.11	40.88	41.01	41.01	7,500
Mar 4, 2026	41.15	41.21	41.12	41.16	41.16	3,500
Mar 3, 2026	40.83	41.05	40.76	40.95	40.95	7,600
Mar 2, 2026	40.86	41.20	40.86	41.17	41.17	3,600
Feb 27, 2026	41.11	41.16	41.05	41.15	41.15	6,600
Feb 26, 2026	41.24	41.25	41.08	41.24	41.24	2,100
Feb 25, 2026	41.21	41.33	41.21	41.26	41.26	6,100
Feb 24, 2026	41.03	41.22	41.03	41.11	41.11	3,700
Feb 23, 2026	41.06	41.06	40.93	40.97	40.97	9,900
Feb 20, 2026	41.19	41.22	41.13	41.22	41.22	2,900
Feb 19, 2026	41.02	41.10	40.99	41.06	41.06	4,200
Feb 18, 2026	41.13	41.24	41.05	41.09	41.09	4,000
Feb 17, 2026	41.03	41.09	40.83	41.03	41.03	4,500
Feb 13, 2026	40.94	41.12	40.94	40.99	40.99	5,400
Feb 12, 2026	41.26	41.26	40.92	40.92	40.92	5,800
Feb 11, 2026	41.24	41.27	41.19	41.20	41.20	2,700
Feb 10, 2026	41.29	41.31	41.20	41.20	41.20	3,500
Feb 9, 2026	41.26	41.30	41.26	41.29	41.29	1,600
Feb 6, 2026	41.04	41.18	40.99	41.18	41.18	7,100
Feb 5, 2026	40.79	40.96	40.79	40.85	40.85	8,700
Feb 4, 2026	41.12	41.18	40.96	41.04	41.04	10,400
Feb 3, 2026	41.19	41.21	41.01	41.10	41.10	4,100
Feb 2, 2026	41.07	41.31	41.07	41.24	41.24	4,800
Jan 30, 2026	41.11	41.22	41.11	41.20	41.20	2,600
Jan 29, 2026	41.15	41.23	41.05	41.23	41.23	5,600
Jan 28, 2026	41.28	41.28	41.23	41.27	41.27	2,500
Jan 27, 2026	41.27	41.31	41.27	41.28	41.28	2,300
Jan 26, 2026	41.18	41.28	41.18	41.21	41.21	12,700
Jan 23, 2026	41.15	41.19	41.13	41.14	41.14	14,700
Jan 22, 2026	41.13	41.15	41.11	41.13	41.13	3,800
Jan 21, 2026	40.90	41.13	40.83	41.08	41.08	5,500
Jan 20, 2026	40.86	41.02	40.76	40.76	40.76	7,000
Jan 16, 2026	41.16	41.23	41.15	41.15	41.15	3,800
Jan 15, 2026	41.21	41.21	41.13	41.13	41.13	16,300
Jan 14, 2026	41.04	41.13	41.01	41.13	41.13	7,600
Jan 13, 2026	41.28	41.28	41.13	41.18	41.18	4,200
Jan 12, 2026	41.18	41.26	41.18	41.22	41.22	2,600
Jan 9, 2026	41.13	41.26	41.09	41.23	41.23	8,600
Jan 8, 2026	41.10	41.14	41.02	41.13	41.13	9,300
Jan 7, 2026	41.11	41.19	41.06	41.06	41.06	9,800
Jan 6, 2026	41.11	41.18	41.03	41.13	41.13	9,200
Jan 5, 2026	41.08	41.11	41.02	41.07	41.07	7,300
Jan 2, 2026	40.89	40.97	40.89	40.94	40.94	9,300
Dec 31, 2025	40.99	41.03	40.92	40.92	40.92	6,000
Dec 30, 2025	41.08	41.09	40.99	41.03	41.03	9,700
Dec 29, 2025	40.99	41.08	40.99	41.06	41.06	15,200
Dec 26, 2025	41.11	41.11	41.06	41.08	41.08	6,300
Dec 24, 2025	41.01	41.10	40.98	41.09	41.09	164,000
Dec 23, 2025	40.92	41.03	40.89	40.98	40.98	219,200
Dec 22, 2025	40.97	40.97	40.91	40.97	40.97	31,200
Dec 19, 2025	40.76	40.88	40.75	40.78	40.78	129,000
Dec 18, 2025	40.74	40.86	40.74	40.76	40.76	107,400
Dec 17, 2025	40.88	40.88	40.75	40.85	40.85	7,000
Dec 16, 2025	40.78	40.82	40.73	40.78	40.78	11,500
Dec 15, 2025	40.81	40.85	40.73	40.75	40.75	5,700
Dec 12, 2025	40.83	40.83	40.76	40.76	40.76	2,300
Dec 11, 2025	40.71	40.83	40.71	40.78	40.78	12,100
Dec 10, 2025	40.79	40.80	40.73	40.76	40.76	2,200
Dec 9, 2025	40.70	40.77	40.69	40.75	40.75	7,200
Dec 8, 2025	40.74	40.81	40.69	40.73	40.73	4,800
Dec 5, 2025	40.77	40.77	40.70	40.74	40.74	5,500
Dec 4, 2025	40.68	40.73	40.66	40.68	40.68	12,300
Dec 3, 2025	40.71	40.77	40.67	40.72	40.72	1,900
Dec 2, 2025	40.69	40.70	40.67	40.67	40.67	5,500
Dec 1, 2025	40.63	40.71	40.63	40.67	40.67	8,600
Nov 28, 2025	40.63	40.66	40.60	40.66	40.66	1,400
Nov 26, 2025	40.59	40.65	40.59	40.63	40.63	6,500
Nov 25, 2025	40.52	40.59	40.48	40.57	40.57	18,400
Nov 24, 2025	40.39	40.51	40.39	40.51	40.51	4,300
Nov 21, 2025	40.21	40.39	40.21	40.33	40.33	5,300
Nov 20, 2025	40.44	40.49	40.15	40.17	40.17	5,700
Nov 19, 2025	40.35	40.35	40.28	40.32	40.32	8,800
Nov 18, 2025	40.28	40.36	40.24	40.29	40.29	7,900
Nov 17, 2025	40.40	40.43	40.30	40.32	40.32	5,000
Nov 14, 2025	40.35	40.42	40.35	40.42	40.42	5,900
Nov 13, 2025	40.50	40.50	40.38	40.38	40.38	6,000
Nov 12, 2025	40.47	40.56	40.46	40.50	40.50	13,700
Nov 11, 2025	40.46	40.50	40.45	40.50	40.50	1,800
Nov 10, 2025	40.44	40.50	40.43	40.47	40.47	2,300
Nov 7, 2025	40.28	40.39	40.21	40.35	40.35	9,200
Nov 6, 2025	40.34	40.40	40.30	40.32	40.32	11,800

Mobilize your Website

View Site in Mobile | Classic

Share by: