Skip to main content
FT Vest U.S. Equity Max Buffer ETF - September (SEPM)
BATS: SEPM · Real-Time Price · USD
30.75
+0.03 (0.11%)
Jun 27, 2025, 4:00 PM - Market closed

SEPM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202530.6930.7630.6930.7630.760.12%7,428
Jun 26, 202530.6830.7530.6830.7230.720.20%6,246
Jun 25, 202530.6530.6630.6530.6630.66-1,322
Jun 24, 202530.5930.6630.5930.6630.660.27%1,077
Jun 23, 202530.5630.5730.4630.5730.570.33%2,012
Jun 20, 202530.4730.4730.4730.4730.47-0.03%251
Jun 18, 202530.4930.5230.4830.4830.480.03%1,702
Jun 17, 202530.4730.4730.4730.4730.47-0.20%52
Jun 16, 202530.5230.5730.5230.5330.530.29%1,812
Jun 13, 202530.4430.4430.4430.4430.44-0.31%50
Jun 12, 202530.5430.5430.5430.5430.540.11%330
Jun 11, 202530.4930.5030.4930.5030.50-0.04%313
Jun 10, 202530.4630.5230.4630.5230.520.12%288
Jun 9, 202530.4830.4830.4830.4830.480.02%135
Jun 6, 202530.4630.4730.4630.4730.470.34%169
Jun 5, 202530.4130.4130.3730.3730.37-0.15%1,764
Jun 4, 202530.4230.4230.4230.4230.420.01%159
Jun 3, 202530.4330.4330.4230.4230.420.19%205
Jun 2, 202530.2930.3630.2930.3630.360.08%688
May 30, 202530.2930.3330.2930.3330.330.06%274
May 29, 202530.3130.3130.3130.3130.310.13%97
May 28, 202530.3030.3030.2730.2730.27-0.14%2,440
May 27, 202530.2330.3330.2330.3230.320.53%703
May 23, 202530.1030.1730.1030.1630.16-0.13%1,200
May 22, 202530.1630.2230.1630.1930.190.02%1,302
May 21, 202530.1930.1930.1930.1930.19-0.35%440
May 20, 202530.3030.3030.3030.3030.30-0.16%119
May 19, 202530.2830.3430.2830.3430.340.02%877
May 16, 202530.3430.3430.3430.3430.340.22%181
May 15, 202530.2230.2730.2230.2730.270.13%475
May 14, 202530.2330.2330.2330.2330.230.03%210
May 13, 202530.2630.2630.2230.2230.220.25%264
May 12, 202530.1030.1530.1030.1530.150.84%245
May 9, 202529.9229.9229.8829.9029.90-0.02%339
May 8, 202529.9629.9629.9029.9029.900.15%310
May 7, 202529.8329.8629.8329.8629.860.07%439
May 6, 202529.7029.8329.7029.8329.83-0.16%392
May 5, 202529.8529.8829.8529.8829.88-0.17%261
May 2, 202529.9529.9729.9129.9329.930.36%1,548
May 1, 202529.7929.8329.7929.8329.830.16%185
Apr 30, 202529.7129.7829.7129.7829.780.10%895
Apr 29, 202529.7529.7529.7529.7529.750.17%220
Apr 28, 202529.6829.7029.6829.7029.700.05%1,286
Apr 25, 202529.6829.6829.6829.6829.680.21%39
Apr 24, 202529.5529.6229.5529.6229.620.44%1,410
Apr 23, 202529.4629.4929.4329.4929.490.40%22,769
Apr 22, 202529.2729.3929.2729.3729.370.49%1,649
Apr 21, 202529.1629.2329.1629.2329.23-0.45%246
Apr 17, 202529.3629.3629.3629.3629.360.01%123
Apr 16, 202529.3129.3629.3129.3629.36-0.53%161