FT Vest U.S. Equity Enhance & Moderate Buffer ETF - September (XSEP)
BATS: XSEP · Real-Time Price · USD
41.26
0.00 (0.01%)
At close: Aug 15, 2025, 4:00 PM
41.26
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
XSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 41.28 | 41.28 | 41.25 | 41.26 | 41.26 | 0.01% | 5,667 |
| Aug 14, 2025 | 41.23 | 41.27 | 41.22 | 41.26 | 41.26 | 0.05% | 10,481 |
| Aug 13, 2025 | 41.22 | 41.25 | 41.21 | 41.24 | 41.24 | 0.06% | 3,959 |
| Aug 12, 2025 | 41.19 | 41.21 | 41.19 | 41.21 | 41.21 | 0.19% | 3,503 |
| Aug 11, 2025 | 41.17 | 41.17 | 41.13 | 41.13 | 41.13 | -0.01% | 6,217 |
| Aug 8, 2025 | 41.08 | 41.14 | 41.08 | 41.14 | 41.14 | 0.22% | 3,245 |
| Aug 7, 2025 | 41.12 | 41.12 | 41.03 | 41.05 | 41.05 | - | 3,326 |
| Aug 6, 2025 | 41.01 | 41.07 | 41.01 | 41.05 | 41.05 | 0.16% | 6,823 |
| Aug 5, 2025 | 40.99 | 41.02 | 40.97 | 40.98 | 40.98 | -0.10% | 7,450 |
| Aug 4, 2025 | 40.94 | 41.02 | 40.94 | 41.02 | 41.02 | 0.47% | 10,782 |
| Aug 1, 2025 | 40.81 | 40.90 | 40.79 | 40.83 | 40.83 | -0.40% | 5,335 |
| Jul 31, 2025 | 41.05 | 41.05 | 40.99 | 40.99 | 40.99 | -0.04% | 2,273 |
| Jul 30, 2025 | 41.03 | 41.05 | 40.99 | 41.01 | 41.01 | -0.01% | 20,587 |
| Jul 29, 2025 | 41.05 | 41.07 | 41.00 | 41.01 | 41.01 | -0.08% | 1,897 |
| Jul 28, 2025 | 41.04 | 41.06 | 41.03 | 41.05 | 41.05 | 0.04% | 2,094 |
| Jul 25, 2025 | 40.98 | 41.05 | 40.98 | 41.03 | 41.03 | 0.06% | 8,243 |
| Jul 24, 2025 | 40.98 | 41.02 | 40.98 | 41.00 | 41.00 | 0.06% | 3,889 |
| Jul 23, 2025 | 40.90 | 40.98 | 40.90 | 40.98 | 40.98 | 0.17% | 3,154 |
| Jul 22, 2025 | 40.85 | 40.91 | 40.85 | 40.91 | 40.91 | 0.06% | 757 |
| Jul 21, 2025 | 40.83 | 40.91 | 40.83 | 40.89 | 40.89 | 0.08% | 7,992 |
| Jul 18, 2025 | 40.83 | 40.86 | 40.82 | 40.86 | 40.86 | 0.02% | 2,588 |
| Jul 17, 2025 | 40.85 | 40.87 | 40.78 | 40.85 | 40.85 | 0.21% | 7,522 |
| Jul 16, 2025 | 40.74 | 40.78 | 40.71 | 40.76 | 40.76 | 0.01% | 1,478 |
| Jul 15, 2025 | 40.79 | 40.80 | 40.75 | 40.76 | 40.76 | -0.04% | 2,632 |
| Jul 14, 2025 | 40.74 | 40.81 | 40.73 | 40.77 | 40.77 | -0.01% | 6,903 |
| Jul 11, 2025 | 40.71 | 40.78 | 40.71 | 40.78 | 40.78 | -0.04% | 1,543 |
| Jul 10, 2025 | 40.74 | 40.79 | 40.73 | 40.79 | 40.79 | 0.12% | 3,281 |
| Jul 9, 2025 | 40.73 | 40.74 | 40.73 | 40.74 | 40.74 | 0.14% | 1,407 |
| Jul 8, 2025 | 40.66 | 40.69 | 40.64 | 40.69 | 40.69 | 0.17% | 2,399 |
| Jul 7, 2025 | 40.61 | 40.68 | 40.57 | 40.62 | 40.62 | -0.26% | 5,461 |
| Jul 3, 2025 | 40.68 | 40.72 | 40.68 | 40.72 | 40.72 | 0.18% | 73,118 |
| Jul 2, 2025 | 40.62 | 40.69 | 40.59 | 40.65 | 40.65 | 0.23% | 8,354 |
| Jul 1, 2025 | 40.57 | 40.65 | 40.55 | 40.55 | 40.55 | -0.15% | 14,298 |
| Jun 30, 2025 | 40.54 | 40.61 | 40.54 | 40.61 | 40.61 | 0.18% | 2,166 |
| Jun 27, 2025 | 40.51 | 40.60 | 40.45 | 40.54 | 40.54 | 0.10% | 1,035 |
| Jun 26, 2025 | 40.46 | 40.53 | 40.44 | 40.50 | 40.50 | 0.11% | 5,268 |
| Jun 25, 2025 | 40.42 | 40.45 | 40.37 | 40.45 | 40.45 | 0.17% | 229,622 |
| Jun 24, 2025 | 40.40 | 40.47 | 40.31 | 40.38 | 40.38 | 0.35% | 12,568 |
| Jun 23, 2025 | 40.14 | 40.24 | 40.04 | 40.24 | 40.24 | 0.43% | 4,327 |
| Jun 20, 2025 | 40.11 | 40.11 | 40.02 | 40.07 | 40.07 | -0.01% | 2,973 |
| Jun 18, 2025 | 40.09 | 40.16 | 40.05 | 40.07 | 40.07 | 0.02% | 6,582 |
| Jun 17, 2025 | 40.22 | 40.22 | 40.02 | 40.06 | 40.06 | -0.31% | 2,260 |
| Jun 16, 2025 | 40.07 | 40.20 | 40.07 | 40.19 | 40.19 | 0.48% | 2,006 |
| Jun 13, 2025 | 40.15 | 40.15 | 39.93 | 40.00 | 40.00 | -0.50% | 1,232 |
| Jun 12, 2025 | 40.05 | 40.20 | 40.05 | 40.20 | 40.20 | 0.11% | 602 |
| Jun 11, 2025 | 40.21 | 40.22 | 40.09 | 40.15 | 40.15 | -0.08% | 6,761 |
| Jun 10, 2025 | 40.15 | 40.20 | 40.15 | 40.18 | 40.18 | 0.06% | 1,086 |
| Jun 9, 2025 | 40.07 | 40.16 | 40.07 | 40.16 | 40.16 | 0.17% | 2,166 |
| Jun 6, 2025 | 40.02 | 40.15 | 40.01 | 40.09 | 40.09 | 0.46% | 3,261 |
| Jun 5, 2025 | 40.00 | 40.10 | 39.88 | 39.91 | 39.91 | -0.21% | 5,308 |