FT Vest U.S. Equity Moderate Buffer ETF - September (GSEP)
BATS: GSEP · Real-Time Price · USD
36.58
+0.10 (0.28%)
At close: Jun 27, 2025, 4:00 PM
36.58
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
GSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 36.56 | 36.58 | 36.46 | 36.58 | 36.58 | 0.29% | 27,728 |
| Jun 26, 2025 | 36.42 | 36.47 | 36.39 | 36.47 | 36.47 | 0.47% | 6,737 |
| Jun 25, 2025 | 36.33 | 36.33 | 36.27 | 36.30 | 36.30 | -0.02% | 7,819 |
| Jun 24, 2025 | 36.25 | 36.32 | 36.21 | 36.31 | 36.31 | 0.63% | 36,052 |
| Jun 23, 2025 | 35.95 | 36.08 | 35.81 | 36.08 | 36.08 | 0.45% | 27,234 |
| Jun 20, 2025 | 35.97 | 35.97 | 35.83 | 35.92 | 35.92 | -0.04% | 13,076 |
| Jun 18, 2025 | 35.91 | 36.02 | 35.88 | 35.94 | 35.94 | 0.02% | 12,759 |
| Jun 17, 2025 | 36.03 | 36.03 | 35.91 | 35.93 | 35.93 | -0.39% | 4,859 |
| Jun 16, 2025 | 36.13 | 36.15 | 36.03 | 36.07 | 36.07 | 0.57% | 5,219 |
| Jun 13, 2025 | 35.98 | 35.98 | 35.82 | 35.86 | 35.86 | -0.64% | 2,144 |
| Jun 12, 2025 | 36.02 | 36.10 | 36.02 | 36.10 | 36.10 | 0.20% | 289,356 |
| Jun 11, 2025 | 36.06 | 36.17 | 35.98 | 36.03 | 36.03 | -0.15% | 5,745 |
| Jun 10, 2025 | 35.94 | 36.08 | 35.94 | 36.08 | 36.08 | 0.31% | 2,281 |
| Jun 9, 2025 | 35.92 | 36.00 | 35.91 | 35.97 | 35.97 | -0.01% | 5,520 |
| Jun 6, 2025 | 36.00 | 36.00 | 35.91 | 35.97 | 35.97 | 0.68% | 22,586 |
| Jun 5, 2025 | 35.84 | 35.97 | 35.69 | 35.73 | 35.73 | -0.38% | 87,823 |
| Jun 4, 2025 | 35.86 | 35.90 | 35.84 | 35.87 | 35.87 | 0.07% | 5,696 |
| Jun 3, 2025 | 35.74 | 35.91 | 35.74 | 35.84 | 35.84 | 0.32% | 13,012 |
| Jun 2, 2025 | 35.55 | 35.73 | 35.55 | 35.73 | 35.73 | 0.20% | 3,865 |
| May 30, 2025 | 35.57 | 35.66 | 35.45 | 35.66 | 35.66 | 0.09% | 5,032 |
| May 29, 2025 | 35.76 | 35.76 | 35.53 | 35.62 | 35.62 | 0.23% | 4,541 |
| May 28, 2025 | 35.58 | 35.60 | 35.54 | 35.54 | 35.54 | -0.17% | 2,178 |
| May 27, 2025 | 35.45 | 35.65 | 35.45 | 35.60 | 35.60 | 1.00% | 1,598 |
| May 23, 2025 | 35.13 | 35.29 | 35.11 | 35.25 | 35.25 | -0.23% | 6,558 |
| May 22, 2025 | 35.36 | 35.49 | 35.33 | 35.33 | 35.33 | -0.19% | 2,866 |
| May 21, 2025 | 35.57 | 35.57 | 35.33 | 35.40 | 35.40 | -0.78% | 8,985 |
| May 20, 2025 | 35.65 | 35.69 | 35.60 | 35.67 | 35.67 | -0.17% | 5,142 |
| May 19, 2025 | 35.49 | 35.78 | 35.49 | 35.74 | 35.74 | 0.04% | 4,377 |
| May 16, 2025 | 35.68 | 35.73 | 35.59 | 35.72 | 35.72 | 0.38% | 18,872 |
| May 15, 2025 | 35.43 | 35.59 | 35.43 | 35.59 | 35.59 | 0.22% | 3,843 |
| May 14, 2025 | 35.52 | 35.54 | 35.48 | 35.51 | 35.51 | 0.10% | 3,702 |
| May 13, 2025 | 35.46 | 35.54 | 35.34 | 35.47 | 35.47 | 0.42% | 9,486 |
| May 12, 2025 | 35.36 | 35.36 | 35.20 | 35.32 | 35.32 | 1.60% | 20,961 |
| May 9, 2025 | 34.81 | 34.81 | 34.73 | 34.77 | 34.77 | - | 10,369 |
| May 8, 2025 | 34.74 | 34.94 | 34.68 | 34.77 | 34.77 | 0.25% | 7,623 |
| May 7, 2025 | 34.57 | 34.68 | 34.50 | 34.68 | 34.68 | 0.52% | 12,411 |
| May 6, 2025 | 34.52 | 34.60 | 34.50 | 34.50 | 34.50 | -0.58% | 7,845 |
| May 5, 2025 | 34.67 | 34.79 | 34.64 | 34.70 | 34.70 | -0.33% | 3,497 |
| May 2, 2025 | 34.70 | 34.87 | 34.70 | 34.82 | 34.82 | 0.72% | 7,700 |
| May 1, 2025 | 34.63 | 34.69 | 34.56 | 34.57 | 34.57 | 0.39% | 11,808 |
| Apr 30, 2025 | 34.12 | 34.43 | 33.98 | 34.43 | 34.43 | 0.10% | 5,495 |
| Apr 29, 2025 | 34.24 | 34.40 | 34.24 | 34.40 | 34.40 | 0.44% | 12,870 |
| Apr 28, 2025 | 34.25 | 34.33 | 34.08 | 34.25 | 34.25 | 0.01% | 7,514 |
| Apr 25, 2025 | 34.05 | 34.25 | 33.98 | 34.25 | 34.25 | 0.51% | 22,586 |
| Apr 24, 2025 | 33.80 | 34.09 | 33.77 | 34.07 | 34.07 | 0.85% | 41,134 |
| Apr 23, 2025 | 34.01 | 34.01 | 33.75 | 33.78 | 33.78 | 1.00% | 4,385 |
| Apr 22, 2025 | 33.29 | 33.45 | 33.25 | 33.45 | 33.45 | 1.24% | 6,892 |
| Apr 21, 2025 | 33.04 | 33.04 | 32.81 | 33.04 | 33.04 | -1.26% | 12,122 |
| Apr 17, 2025 | 33.48 | 33.56 | 33.42 | 33.46 | 33.46 | 0.39% | 9,750 |
| Apr 16, 2025 | 33.52 | 33.58 | 33.22 | 33.33 | 33.33 | -1.29% | 7,296 |