FT Vest Emerging Market Buffer ETF - September (TSEP)
BATS: TSEP · Real-Time Price · USD
23.53
+0.12 (0.52%)
At close: Dec 5, 2025, 4:00 PM EST
23.53
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
TSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.57 | 23.59 | 23.53 | 23.53 | - | 0.52% | 1,371 |
| Dec 4, 2025 | 23.42 | 23.43 | 23.41 | 23.41 | 23.40 | -0.11% | 747 |
| Dec 3, 2025 | 23.37 | 23.43 | 23.33 | 23.43 | 23.43 | 0.16% | 19,643 |
| Dec 2, 2025 | 23.38 | 23.42 | 23.33 | 23.39 | 23.39 | 0.14% | 17,963 |
| Dec 1, 2025 | 23.36 | 23.39 | 23.36 | 23.36 | 23.36 | 0.02% | 1,847 |
| Nov 28, 2025 | 23.34 | 23.37 | 23.34 | 23.35 | 23.35 | 0.09% | 16,441 |
| Nov 26, 2025 | 23.32 | 23.38 | 23.30 | 23.33 | 23.33 | 0.57% | 4,988 |
| Nov 25, 2025 | 23.15 | 23.21 | 23.10 | 23.20 | 23.20 | 0.23% | 12,063 |
| Nov 24, 2025 | 23.01 | 23.15 | 23.01 | 23.15 | 23.15 | 0.65% | 20,172 |
| Nov 21, 2025 | 22.81 | 23.03 | 22.79 | 23.00 | 23.00 | 0.09% | 39,465 |
| Nov 20, 2025 | 23.34 | 23.34 | 22.98 | 22.98 | 22.98 | -0.93% | 34,331 |
| Nov 19, 2025 | 23.22 | 23.25 | 23.15 | 23.20 | 23.20 | -0.19% | 29,482 |
| Nov 18, 2025 | 23.23 | 23.24 | 23.19 | 23.24 | 23.24 | -0.36% | 398,567 |
| Nov 17, 2025 | 23.37 | 23.37 | 23.32 | 23.32 | 23.32 | -0.73% | 1,427 |
| Nov 14, 2025 | 23.47 | 23.53 | 23.45 | 23.49 | 23.49 | 0.09% | 7,918 |
| Nov 13, 2025 | 23.68 | 23.68 | 23.47 | 23.47 | 23.47 | -0.77% | 17,332 |
| Nov 12, 2025 | 23.65 | 23.67 | 23.65 | 23.65 | 23.65 | -0.03% | 1,034 |
| Nov 11, 2025 | 23.63 | 23.68 | 23.63 | 23.66 | 23.66 | 0.08% | 894 |
| Nov 10, 2025 | 23.62 | 23.66 | 23.51 | 23.64 | 23.64 | 1.11% | 50,331 |
| Nov 7, 2025 | 23.35 | 23.39 | 23.25 | 23.39 | 23.39 | -0.26% | 13,021 |
| Nov 6, 2025 | 23.59 | 23.59 | 23.45 | 23.45 | 23.45 | -0.46% | 2,172 |
| Nov 5, 2025 | 23.60 | 23.60 | 23.56 | 23.56 | 23.55 | 0.63% | 485 |
| Nov 4, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -1.10% | - |
| Nov 3, 2025 | 23.65 | 23.67 | 23.65 | 23.67 | 23.67 | 0.43% | 10,293 |
| Oct 31, 2025 | 23.55 | 23.57 | 23.53 | 23.57 | 23.57 | -0.19% | 31,896 |
| Oct 30, 2025 | 23.66 | 23.66 | 23.61 | 23.61 | 23.61 | -0.62% | 411 |
| Oct 29, 2025 | 23.78 | 23.79 | 23.76 | 23.76 | 23.76 | 0.16% | 12,444 |
| Oct 28, 2025 | 23.67 | 23.72 | 23.67 | 23.72 | 23.72 | -0.25% | 313 |
| Oct 27, 2025 | 23.71 | 23.80 | 23.69 | 23.78 | 23.78 | 0.66% | 8,621 |
| Oct 24, 2025 | 23.65 | 23.66 | 23.63 | 23.63 | 23.63 | 0.48% | 1,073 |
| Oct 23, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.52% | 212 |
| Oct 22, 2025 | 23.47 | 23.47 | 23.34 | 23.39 | 23.39 | -0.11% | 3,736 |
| Oct 21, 2025 | 23.47 | 23.51 | 23.42 | 23.42 | 23.42 | -0.62% | 2,836 |
| Oct 20, 2025 | 23.57 | 23.59 | 23.56 | 23.56 | 23.56 | 0.94% | 4,246 |
| Oct 17, 2025 | 23.26 | 23.39 | 23.26 | 23.34 | 23.34 | 0.02% | 1,731 |
| Oct 16, 2025 | 23.39 | 23.44 | 23.34 | 23.34 | 23.34 | 0.43% | 4,535 |
| Oct 15, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.23 | 0.89% | 168 |
| Oct 14, 2025 | 22.98 | 23.13 | 22.98 | 23.03 | 23.03 | -0.64% | 6,442 |
| Oct 13, 2025 | 23.19 | 23.24 | 23.18 | 23.18 | 23.18 | 1.80% | 9,816 |
| Oct 10, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -2.29% | 81 |
| Oct 9, 2025 | 23.43 | 23.43 | 23.30 | 23.30 | 23.30 | -0.65% | 12,776 |
| Oct 8, 2025 | 23.44 | 23.46 | 23.43 | 23.46 | 23.46 | 0.45% | 2,781 |
| Oct 7, 2025 | 23.37 | 23.37 | 23.35 | 23.35 | 23.35 | -0.44% | 939 |
| Oct 6, 2025 | 23.42 | 23.48 | 23.42 | 23.45 | 23.45 | 0.28% | 8,358 |
| Oct 3, 2025 | 23.41 | 23.44 | 23.39 | 23.39 | 23.39 | 0.09% | 2,102 |
| Oct 2, 2025 | 23.37 | 23.37 | 23.33 | 23.37 | 23.37 | 0.27% | 12,532 |
| Oct 1, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.55% | - |
| Sep 30, 2025 | 23.15 | 23.21 | 23.14 | 23.18 | 23.18 | 0.16% | 14,068 |
| Sep 29, 2025 | 23.17 | 23.21 | 23.11 | 23.14 | 23.14 | 0.70% | 16,817 |
| Sep 26, 2025 | 22.90 | 22.98 | 22.87 | 22.98 | 22.98 | -0.17% | 603 |