FT Vest U.S. Equity Buffer & Premium Income ETF - September (XISE)
BATS: XISE · Real-Time Price · USD
30.30
-0.05 (-0.15%)
Aug 14, 2025, 10:37 AM - Market open
XISE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 30.30 | 30.67 | 30.02 | 30.35 | 30.35 | 0.12% | 6,967 |
| Aug 12, 2025 | 30.29 | 30.31 | 30.29 | 30.31 | 30.31 | -0.07% | 3,190 |
| Aug 11, 2025 | 30.31 | 30.33 | 30.31 | 30.33 | 30.33 | -0.13% | 929 |
| Aug 8, 2025 | 30.33 | 30.37 | 30.29 | 30.37 | 30.37 | 0.21% | 1,992 |
| Aug 7, 2025 | 30.34 | 30.34 | 30.31 | 30.31 | 30.31 | - | 898 |
| Aug 6, 2025 | 30.27 | 30.31 | 30.27 | 30.31 | 30.31 | 0.03% | 1,158 |
| Aug 5, 2025 | 30.26 | 30.34 | 30.25 | 30.30 | 30.30 | 0.02% | 14,455 |
| Aug 4, 2025 | 30.24 | 30.29 | 30.24 | 30.29 | 30.29 | 0.23% | 12,055 |
| Aug 1, 2025 | 30.22 | 30.25 | 30.22 | 30.22 | 30.22 | -0.65% | 1,856 |
| Jul 31, 2025 | 30.41 | 30.42 | 30.40 | 30.42 | 30.27 | - | 1,278 |
| Jul 30, 2025 | 30.38 | 30.42 | 30.38 | 30.42 | 30.27 | - | 1,939 |
| Jul 29, 2025 | 30.38 | 30.43 | 30.38 | 30.42 | 30.27 | -0.02% | 2,897 |
| Jul 28, 2025 | 30.41 | 30.45 | 30.41 | 30.43 | 30.28 | 0.03% | 5,153 |
| Jul 25, 2025 | 30.38 | 30.42 | 30.38 | 30.42 | 30.27 | 0.03% | 1,253 |
| Jul 24, 2025 | 30.37 | 30.44 | 30.37 | 30.41 | 30.26 | 0.03% | 7,759 |
| Jul 23, 2025 | 30.35 | 30.43 | 30.35 | 30.40 | 30.25 | 0.04% | 1,248 |
| Jul 22, 2025 | 30.36 | 30.40 | 30.35 | 30.39 | 30.24 | -0.02% | 2,613 |
| Jul 21, 2025 | 30.35 | 30.39 | 30.35 | 30.39 | 30.24 | 0.20% | 492 |
| Jul 18, 2025 | 30.33 | 30.37 | 30.33 | 30.33 | 30.18 | -0.07% | 3,013 |
| Jul 17, 2025 | 30.36 | 30.37 | 30.32 | 30.35 | 30.20 | - | 1,663 |
| Jul 16, 2025 | 30.36 | 30.38 | 30.31 | 30.35 | 30.21 | 0.02% | 3,577 |
| Jul 15, 2025 | 30.36 | 30.39 | 30.35 | 30.35 | 30.20 | 0.12% | 3,398 |
| Jul 14, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.16 | -0.08% | 1,177 |
| Jul 11, 2025 | 30.29 | 30.37 | 30.29 | 30.34 | 30.19 | -0.01% | 6,748 |
| Jul 10, 2025 | 30.32 | 30.35 | 30.29 | 30.34 | 30.19 | 0.01% | 15,958 |
| Jul 9, 2025 | 30.36 | 30.36 | 30.31 | 30.34 | 30.19 | 0.05% | 13,267 |
| Jul 8, 2025 | 30.34 | 30.35 | 30.27 | 30.32 | 30.17 | 0.05% | 1,724 |
| Jul 7, 2025 | 30.27 | 30.33 | 30.27 | 30.31 | 30.16 | - | 2,575 |
| Jul 3, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.16 | 0.04% | 284 |
| Jul 2, 2025 | 30.33 | 30.34 | 30.23 | 30.29 | 30.15 | 0.09% | 9,465 |
| Jul 1, 2025 | 30.24 | 30.31 | 30.24 | 30.27 | 30.12 | -0.57% | 9,308 |
| Jun 30, 2025 | 30.41 | 30.44 | 30.37 | 30.44 | 30.15 | 0.13% | 1,101 |
| Jun 27, 2025 | 30.45 | 30.45 | 30.40 | 30.40 | 30.11 | 0.02% | 381 |
| Jun 26, 2025 | 30.35 | 30.39 | 30.35 | 30.39 | 30.10 | 0.08% | 7,514 |
| Jun 25, 2025 | 30.41 | 30.41 | 30.32 | 30.37 | 30.08 | 0.07% | 2,024 |
| Jun 24, 2025 | 30.39 | 30.39 | 30.31 | 30.35 | 30.06 | 0.18% | 3,520 |
| Jun 23, 2025 | 30.25 | 30.33 | 30.24 | 30.30 | 30.00 | -0.02% | 25,971 |
| Jun 20, 2025 | 30.25 | 30.30 | 30.23 | 30.30 | 30.01 | 0.22% | 1,897 |
| Jun 18, 2025 | 30.23 | 30.25 | 30.21 | 30.23 | 29.94 | 0.16% | 3,299 |
| Jun 17, 2025 | 30.26 | 30.26 | 30.19 | 30.19 | 29.90 | -0.30% | 16,012 |
| Jun 16, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 29.98 | 0.20% | 37 |
| Jun 13, 2025 | 30.20 | 30.30 | 30.20 | 30.22 | 29.93 | -0.18% | 4,870 |
| Jun 12, 2025 | 30.27 | 30.31 | 30.23 | 30.27 | 29.98 | 0.07% | 1,409 |
| Jun 11, 2025 | 30.28 | 30.32 | 30.25 | 30.25 | 29.96 | -0.08% | 3,161 |
| Jun 10, 2025 | 30.24 | 30.29 | 30.23 | 30.28 | 29.99 | 0.08% | 1,895 |
| Jun 9, 2025 | 30.22 | 30.28 | 30.22 | 30.25 | 29.96 | 0.04% | 36,833 |
| Jun 6, 2025 | 30.20 | 30.26 | 30.19 | 30.24 | 29.95 | 0.20% | 18,003 |
| Jun 5, 2025 | 30.20 | 30.24 | 30.16 | 30.18 | 29.89 | -0.07% | 6,744 |
| Jun 4, 2025 | 30.17 | 30.24 | 30.17 | 30.20 | 29.91 | 0.04% | 5,772 |
| Jun 3, 2025 | 30.21 | 30.23 | 30.14 | 30.19 | 29.90 | 0.11% | 5,873 |