FT Vest U.S. Equity Max Buffer ETF - September (SEPM)
BATS: SEPM · Real-Time Price · USD
31.19
0.00 (0.00%)
Aug 13, 2025, 4:00 PM - Market open
SEPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.05% | 63 |
| Aug 12, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.20% | 141 |
| Aug 11, 2025 | 31.12 | 31.12 | 31.11 | 31.12 | 31.12 | 0.04% | 61,350 |
| Aug 8, 2025 | 31.11 | 31.11 | 31.09 | 31.11 | 31.11 | 0.21% | 562 |
| Aug 7, 2025 | 31.01 | 31.04 | 31.01 | 31.04 | 31.04 | -0.02% | 140 |
| Aug 6, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.18% | 642 |
| Aug 5, 2025 | 31.03 | 31.03 | 30.99 | 30.99 | 30.99 | -0.08% | 571 |
| Aug 4, 2025 | 30.98 | 31.03 | 30.98 | 31.02 | 31.02 | 0.32% | 323 |
| Aug 1, 2025 | 30.94 | 30.94 | 30.91 | 30.92 | 30.92 | -0.30% | 693 |
| Jul 31, 2025 | 31.05 | 31.05 | 31.01 | 31.01 | 31.01 | -0.03% | 1,607 |
| Jul 30, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.02% | 90 |
| Jul 29, 2025 | 31.05 | 31.06 | 31.02 | 31.02 | 31.02 | -0.02% | 4,619 |
| Jul 28, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.02% | 209 |
| Jul 25, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.03% | 55 |
| Jul 24, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.05% | 231 |
| Jul 23, 2025 | 30.97 | 31.00 | 30.97 | 31.00 | 31.00 | 0.15% | 19,678 |
| Jul 22, 2025 | 30.93 | 30.96 | 30.93 | 30.96 | 30.96 | 0.03% | 858 |
| Jul 21, 2025 | 30.97 | 30.97 | 30.95 | 30.95 | 30.95 | 0.06% | 3,087 |
| Jul 18, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 0.02% | 168 |
| Jul 17, 2025 | 30.91 | 30.92 | 30.90 | 30.92 | 30.92 | 0.13% | 1,472 |
| Jul 16, 2025 | 30.86 | 30.88 | 30.83 | 30.88 | 30.88 | 0.05% | 3,285 |
| Jul 15, 2025 | 30.84 | 30.87 | 30.84 | 30.87 | 30.87 | -0.14% | 811 |
| Jul 14, 2025 | 30.89 | 30.91 | 30.86 | 30.91 | 30.91 | 0.11% | 1,816 |
| Jul 11, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -0.01% | 926 |
| Jul 10, 2025 | 30.92 | 30.92 | 30.88 | 30.88 | 30.88 | 0.03% | 429 |
| Jul 9, 2025 | 30.91 | 30.91 | 30.87 | 30.87 | 30.87 | 0.17% | 2,697 |
| Jul 8, 2025 | 30.78 | 30.87 | 30.78 | 30.82 | 30.82 | -0.03% | 3,013 |
| Jul 7, 2025 | 30.82 | 30.83 | 30.82 | 30.83 | 30.83 | -0.10% | 267 |
| Jul 3, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.16% | 273 |
| Jul 2, 2025 | 30.85 | 30.85 | 30.81 | 30.81 | 30.81 | 0.08% | 2,706 |
| Jul 1, 2025 | 30.76 | 30.82 | 30.76 | 30.78 | 30.78 | -0.02% | 11,353 |
| Jun 30, 2025 | 30.75 | 30.79 | 30.74 | 30.79 | 30.79 | 0.10% | 3,919 |
| Jun 27, 2025 | 30.69 | 30.76 | 30.69 | 30.76 | 30.76 | 0.12% | 7,428 |
| Jun 26, 2025 | 30.68 | 30.75 | 30.68 | 30.72 | 30.72 | 0.20% | 6,246 |
| Jun 25, 2025 | 30.65 | 30.66 | 30.65 | 30.66 | 30.66 | - | 1,322 |
| Jun 24, 2025 | 30.59 | 30.66 | 30.59 | 30.66 | 30.66 | 0.27% | 1,077 |
| Jun 23, 2025 | 30.56 | 30.57 | 30.46 | 30.57 | 30.57 | 0.33% | 2,012 |
| Jun 20, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.03% | 251 |
| Jun 18, 2025 | 30.49 | 30.52 | 30.48 | 30.48 | 30.48 | 0.03% | 1,702 |
| Jun 17, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.20% | 52 |
| Jun 16, 2025 | 30.52 | 30.57 | 30.52 | 30.53 | 30.53 | 0.29% | 1,812 |
| Jun 13, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -0.31% | 50 |
| Jun 12, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.11% | 330 |
| Jun 11, 2025 | 30.49 | 30.50 | 30.49 | 30.50 | 30.50 | -0.04% | 313 |
| Jun 10, 2025 | 30.46 | 30.52 | 30.46 | 30.52 | 30.52 | 0.12% | 288 |
| Jun 9, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.02% | 135 |
| Jun 6, 2025 | 30.46 | 30.47 | 30.46 | 30.47 | 30.47 | 0.34% | 169 |
| Jun 5, 2025 | 30.41 | 30.41 | 30.37 | 30.37 | 30.37 | -0.15% | 1,764 |
| Jun 4, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.01% | 159 |
| Jun 3, 2025 | 30.43 | 30.43 | 30.42 | 30.42 | 30.42 | 0.19% | 205 |