FT Vest U.S. Equity Buffer & Premium Income ETF - September (XISE)
BATS: XISE · Real-Time Price · USD
30.18
+0.04 (0.15%)
Sep 26, 2025, 4:00 PM EDT - Market closed
XISE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.17 | 30.20 | 30.17 | 30.18 | 30.18 | 0.15% | 7,144 |
| Sep 25, 2025 | 30.15 | 30.16 | 30.10 | 30.14 | 30.14 | -0.08% | 6,033 |
| Sep 24, 2025 | 30.16 | 30.17 | 30.13 | 30.17 | 30.17 | -0.03% | 1,785 |
| Sep 23, 2025 | 30.22 | 30.22 | 30.17 | 30.17 | 30.17 | -0.17% | 13,593 |
| Sep 22, 2025 | 30.21 | 30.23 | 30.20 | 30.23 | 30.23 | 0.08% | 11,231 |
| Sep 19, 2025 | 30.22 | 30.23 | 30.20 | 30.20 | 30.20 | -0.52% | 10,531 |
| Sep 18, 2025 | 30.33 | 30.36 | 30.29 | 30.36 | 30.21 | 0.18% | 39,499 |
| Sep 17, 2025 | 30.33 | 30.33 | 30.30 | 30.30 | 30.16 | -0.07% | 5,537 |
| Sep 16, 2025 | 30.30 | 30.33 | 30.30 | 30.33 | 30.18 | - | 1,801 |
| Sep 15, 2025 | 30.32 | 30.36 | 30.31 | 30.33 | 30.18 | 0.03% | 8,649 |
| Sep 12, 2025 | 30.31 | 30.35 | 30.31 | 30.32 | 30.17 | -0.08% | 5,601 |
| Sep 11, 2025 | 30.32 | 30.34 | 30.19 | 30.34 | 30.19 | 0.13% | 5,814 |
| Sep 10, 2025 | 30.31 | 30.31 | 30.30 | 30.30 | 30.15 | -0.01% | 3,177 |
| Sep 9, 2025 | 30.32 | 30.33 | 30.27 | 30.30 | 30.16 | 0.03% | 65,214 |
| Sep 8, 2025 | 30.33 | 30.33 | 30.29 | 30.29 | 30.15 | -0.06% | 2,666 |
| Sep 5, 2025 | 30.33 | 30.33 | 30.31 | 30.31 | 30.17 | 0.06% | 5,876 |
| Sep 4, 2025 | 30.28 | 30.30 | 30.27 | 30.30 | 30.15 | 0.07% | 5,793 |
| Sep 3, 2025 | 30.32 | 30.32 | 30.27 | 30.27 | 30.13 | 0.08% | 7,507 |
| Sep 2, 2025 | 30.26 | 30.27 | 30.25 | 30.25 | 30.10 | -0.46% | 1,360 |
| Aug 29, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.10 | -0.01% | 15 |
| Aug 28, 2025 | 30.40 | 30.40 | 30.39 | 30.39 | 30.10 | 0.04% | 482 |
| Aug 27, 2025 | 30.36 | 30.40 | 30.36 | 30.38 | 30.09 | -0.05% | 6,178 |
| Aug 26, 2025 | 30.40 | 30.44 | 30.39 | 30.39 | 30.10 | 0.01% | 2,382 |
| Aug 25, 2025 | 30.43 | 30.43 | 30.39 | 30.39 | 30.10 | - | 7,766 |
| Aug 22, 2025 | 30.41 | 30.43 | 30.39 | 30.39 | 30.10 | 0.08% | 1,394 |
| Aug 21, 2025 | 30.33 | 30.40 | 30.33 | 30.37 | 30.07 | 0.02% | 10,386 |
| Aug 20, 2025 | 30.40 | 30.40 | 30.32 | 30.36 | 30.07 | -0.03% | 18,707 |
| Aug 19, 2025 | 30.34 | 30.40 | 30.33 | 30.37 | 30.08 | -0.02% | 7,323 |
| Aug 18, 2025 | 30.35 | 30.38 | 30.35 | 30.38 | 30.08 | 0.07% | 564 |
| Aug 15, 2025 | 30.31 | 30.36 | 30.31 | 30.36 | 30.06 | 0.12% | 11,358 |
| Aug 14, 2025 | 30.29 | 30.34 | 30.14 | 30.32 | 30.03 | -0.09% | 8,811 |
| Aug 13, 2025 | 30.30 | 30.67 | 30.02 | 30.35 | 30.05 | 0.12% | 6,967 |
| Aug 12, 2025 | 30.29 | 30.31 | 30.29 | 30.31 | 30.02 | -0.07% | 3,190 |
| Aug 11, 2025 | 30.31 | 30.33 | 30.31 | 30.33 | 30.04 | -0.13% | 929 |
| Aug 8, 2025 | 30.33 | 30.37 | 30.29 | 30.37 | 30.08 | 0.21% | 1,992 |
| Aug 7, 2025 | 30.34 | 30.34 | 30.31 | 30.31 | 30.01 | - | 898 |
| Aug 6, 2025 | 30.27 | 30.31 | 30.27 | 30.31 | 30.01 | 0.03% | 1,158 |
| Aug 5, 2025 | 30.26 | 30.34 | 30.25 | 30.30 | 30.00 | 0.02% | 14,455 |
| Aug 4, 2025 | 30.24 | 30.29 | 30.24 | 30.29 | 30.00 | 0.23% | 12,055 |
| Aug 1, 2025 | 30.22 | 30.25 | 30.22 | 30.22 | 29.93 | -0.65% | 1,856 |
| Jul 31, 2025 | 30.41 | 30.42 | 30.40 | 30.42 | 29.98 | - | 1,278 |
| Jul 30, 2025 | 30.38 | 30.42 | 30.38 | 30.42 | 29.98 | - | 1,939 |
| Jul 29, 2025 | 30.38 | 30.43 | 30.38 | 30.42 | 29.98 | -0.02% | 2,897 |
| Jul 28, 2025 | 30.41 | 30.45 | 30.41 | 30.43 | 29.99 | 0.03% | 5,153 |
| Jul 25, 2025 | 30.38 | 30.42 | 30.38 | 30.42 | 29.98 | 0.03% | 1,253 |
| Jul 24, 2025 | 30.37 | 30.44 | 30.37 | 30.41 | 29.97 | 0.03% | 7,759 |
| Jul 23, 2025 | 30.35 | 30.43 | 30.35 | 30.40 | 29.96 | 0.04% | 1,248 |
| Jul 22, 2025 | 30.36 | 30.40 | 30.35 | 30.39 | 29.95 | -0.02% | 2,613 |
| Jul 21, 2025 | 30.35 | 30.39 | 30.35 | 30.39 | 29.95 | 0.20% | 492 |
| Jul 18, 2025 | 30.33 | 30.37 | 30.33 | 30.33 | 29.89 | -0.07% | 3,013 |