FT Vest U.S. Equity Buffer ETF - September (FSEP)
BATS: FSEP · Real-Time Price · USD
50.46
+0.12 (0.23%)
Sep 29, 2025, 9:35 AM EDT - Market open
FSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 50.15 | 50.36 | 50.15 | 50.35 | 50.35 | 0.39% | 67,580 |
| Sep 25, 2025 | 50.21 | 50.21 | 49.95 | 50.15 | 50.15 | -0.30% | 53,259 |
| Sep 24, 2025 | 50.52 | 50.52 | 50.19 | 50.30 | 50.30 | -0.12% | 366,112 |
| Sep 23, 2025 | 50.53 | 50.54 | 50.31 | 50.36 | 50.36 | -0.36% | 373,291 |
| Sep 22, 2025 | 50.36 | 50.56 | 50.30 | 50.54 | 50.54 | 0.14% | 314,128 |
| Sep 19, 2025 | 50.52 | 50.52 | 50.36 | 50.47 | 50.47 | 0.15% | 237,088 |
| Sep 18, 2025 | 50.41 | 50.44 | 50.34 | 50.40 | 50.40 | 0.01% | 55,948 |
| Sep 17, 2025 | 50.35 | 50.41 | 50.29 | 50.39 | 50.39 | 0.10% | 28,592 |
| Sep 16, 2025 | 50.33 | 50.36 | 50.30 | 50.34 | 50.34 | - | 45,885 |
| Sep 15, 2025 | 50.31 | 50.38 | 50.29 | 50.34 | 50.34 | 0.10% | 25,936 |
| Sep 12, 2025 | 50.29 | 50.31 | 50.28 | 50.29 | 50.29 | 0.03% | 23,146 |
| Sep 11, 2025 | 50.23 | 50.32 | 50.14 | 50.27 | 50.27 | 0.35% | 497,644 |
| Sep 10, 2025 | 50.22 | 50.22 | 50.07 | 50.10 | 50.10 | 0.04% | 46,843 |
| Sep 9, 2025 | 50.09 | 50.12 | 49.98 | 50.08 | 50.08 | 0.18% | 15,229 |
| Sep 8, 2025 | 50.08 | 50.08 | 49.96 | 49.99 | 49.99 | 0.18% | 24,352 |
| Sep 5, 2025 | 49.97 | 49.97 | 49.80 | 49.90 | 49.90 | -0.05% | 26,084 |
| Sep 4, 2025 | 49.83 | 49.93 | 49.73 | 49.93 | 49.93 | 0.38% | 13,492 |
| Sep 3, 2025 | 49.63 | 49.74 | 49.56 | 49.74 | 49.74 | 0.38% | 22,670 |
| Sep 2, 2025 | 49.31 | 49.55 | 49.27 | 49.55 | 49.55 | -0.17% | 29,589 |
| Aug 29, 2025 | 49.72 | 49.72 | 49.63 | 49.63 | 49.63 | -0.43% | 18,894 |
| Aug 28, 2025 | 49.81 | 49.85 | 49.75 | 49.85 | 49.85 | 0.16% | 16,949 |
| Aug 27, 2025 | 49.67 | 49.81 | 49.67 | 49.77 | 49.77 | 0.21% | 16,756 |
| Aug 26, 2025 | 49.50 | 49.67 | 49.50 | 49.67 | 49.67 | 0.19% | 7,235 |
| Aug 25, 2025 | 49.56 | 49.68 | 49.56 | 49.58 | 49.58 | -0.09% | 7,259 |
| Aug 22, 2025 | 49.22 | 49.66 | 49.22 | 49.62 | 49.62 | 1.02% | 7,823 |
| Aug 21, 2025 | 49.19 | 49.23 | 49.06 | 49.12 | 49.12 | -0.24% | 17,994 |
| Aug 20, 2025 | 49.30 | 49.30 | 49.07 | 49.24 | 49.24 | -0.19% | 43,771 |
| Aug 19, 2025 | 49.48 | 49.50 | 49.28 | 49.33 | 49.33 | -0.28% | 7,181 |
| Aug 18, 2025 | 49.46 | 49.54 | 49.44 | 49.47 | 49.47 | -0.04% | 37,170 |
| Aug 15, 2025 | 49.55 | 49.57 | 49.45 | 49.49 | 49.49 | -0.18% | 10,460 |
| Aug 14, 2025 | 49.40 | 49.58 | 49.40 | 49.58 | 49.58 | 0.08% | 33,806 |
| Aug 13, 2025 | 49.52 | 49.55 | 49.44 | 49.54 | 49.54 | 0.14% | 13,903 |
| Aug 12, 2025 | 49.26 | 49.47 | 49.22 | 49.47 | 49.47 | 0.75% | 5,338 |
| Aug 11, 2025 | 49.20 | 49.23 | 49.10 | 49.10 | 49.10 | -0.13% | 13,504 |
| Aug 8, 2025 | 49.01 | 49.21 | 49.01 | 49.17 | 49.17 | 0.59% | 8,252 |
| Aug 7, 2025 | 49.07 | 49.09 | 48.75 | 48.88 | 48.88 | -0.11% | 17,600 |
| Aug 6, 2025 | 48.74 | 48.94 | 48.69 | 48.94 | 48.94 | 0.46% | 9,769 |
| Aug 5, 2025 | 48.87 | 48.87 | 48.66 | 48.71 | 48.71 | -0.27% | 15,283 |
| Aug 4, 2025 | 48.60 | 48.84 | 48.60 | 48.84 | 48.84 | 0.98% | 17,264 |
| Aug 1, 2025 | 48.28 | 48.49 | 48.23 | 48.37 | 48.37 | -0.94% | 17,350 |
| Jul 31, 2025 | 49.13 | 49.15 | 48.83 | 48.83 | 48.83 | -0.23% | 23,520 |
| Jul 30, 2025 | 49.00 | 49.06 | 48.87 | 48.94 | 48.94 | -0.08% | 6,471 |
| Jul 29, 2025 | 49.07 | 49.13 | 48.95 | 48.98 | 48.98 | -0.16% | 29,924 |
| Jul 28, 2025 | 49.06 | 49.09 | 48.97 | 49.06 | 49.06 | 0.16% | 7,066 |
| Jul 25, 2025 | 48.91 | 49.07 | 48.90 | 48.98 | 48.98 | 0.17% | 187,833 |
| Jul 24, 2025 | 48.89 | 48.95 | 48.86 | 48.90 | 48.90 | 0.15% | 9,715 |
| Jul 23, 2025 | 48.66 | 48.82 | 48.66 | 48.82 | 48.82 | 0.38% | 8,751 |
| Jul 22, 2025 | 48.56 | 48.64 | 48.49 | 48.64 | 48.64 | 0.10% | 6,277 |
| Jul 21, 2025 | 48.64 | 48.76 | 48.55 | 48.59 | 48.59 | 0.17% | 16,625 |
| Jul 18, 2025 | 48.55 | 48.55 | 48.46 | 48.51 | 48.51 | -0.05% | 19,898 |