FT Vest U.S. Equity Enhance & Moderate Buffer ETF - September (XSEP)
BATS: XSEP · Real-Time Price · USD
40.54
+0.04 (0.10%)
At close: Jun 27, 2025, 4:00 PM
40.54
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
XSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 39.96 | 40.04 | 39.96 | 39.99 | 39.99 | 0.08% | 9,025 |
| Jun 3, 2025 | 39.95 | 40.02 | 39.94 | 39.96 | 39.96 | 0.22% | 6,291 |
| Jun 2, 2025 | 39.77 | 39.91 | 39.77 | 39.87 | 39.87 | 0.14% | 1,599 |
| May 30, 2025 | 39.73 | 39.82 | 39.70 | 39.82 | 39.82 | 0.08% | 8,968 |
| May 29, 2025 | 39.73 | 39.85 | 39.72 | 39.78 | 39.78 | 0.18% | 8,507 |
| May 28, 2025 | 39.74 | 39.84 | 39.71 | 39.71 | 39.71 | -0.10% | 2,731 |
| May 27, 2025 | 39.63 | 39.84 | 39.56 | 39.75 | 39.75 | 0.85% | 11,072 |
| May 23, 2025 | 39.33 | 39.53 | 39.33 | 39.42 | 39.42 | -0.33% | 7,401 |
| May 22, 2025 | 39.53 | 39.60 | 39.46 | 39.55 | 39.55 | -0.02% | 2,750 |
| May 21, 2025 | 39.70 | 39.84 | 39.53 | 39.56 | 39.56 | -0.57% | 8,451 |
| May 20, 2025 | 39.77 | 39.87 | 39.70 | 39.78 | 39.78 | -0.08% | 4,604 |
| May 19, 2025 | 39.61 | 39.90 | 39.61 | 39.81 | 39.81 | -0.09% | 8,375 |
| May 16, 2025 | 39.74 | 39.88 | 39.72 | 39.84 | 39.84 | 0.41% | 9,096 |
| May 15, 2025 | 39.59 | 39.74 | 39.57 | 39.68 | 39.68 | 0.07% | 19,183 |
| May 14, 2025 | 39.62 | 39.66 | 39.60 | 39.65 | 39.65 | 0.13% | 142,271 |
| May 13, 2025 | 39.56 | 39.68 | 39.56 | 39.60 | 39.60 | 0.38% | 15,036 |
| May 12, 2025 | 39.36 | 39.52 | 39.33 | 39.45 | 39.45 | 1.41% | 11,190 |
| May 9, 2025 | 38.94 | 38.98 | 38.83 | 38.90 | 38.90 | -0.01% | 6,488 |
| May 8, 2025 | 38.85 | 39.04 | 38.84 | 38.90 | 38.90 | 0.31% | 3,832 |
| May 7, 2025 | 38.69 | 38.79 | 38.61 | 38.79 | 38.79 | 0.17% | 11,998 |
| May 6, 2025 | 38.60 | 38.78 | 38.60 | 38.72 | 38.72 | -0.30% | 53,145 |
| May 5, 2025 | 38.89 | 38.95 | 38.84 | 38.84 | 38.84 | -0.28% | 5,724 |
| May 2, 2025 | 38.81 | 39.03 | 38.81 | 38.95 | 38.95 | 0.66% | 7,302 |
| May 1, 2025 | 38.71 | 38.89 | 38.69 | 38.69 | 38.69 | 0.42% | 61,520 |
| Apr 30, 2025 | 38.21 | 38.53 | 38.09 | 38.53 | 38.53 | 0.16% | 180,819 |
| Apr 29, 2025 | 38.47 | 38.57 | 38.40 | 38.47 | 38.47 | 0.12% | 1,811 |
| Apr 28, 2025 | 38.35 | 38.49 | 38.16 | 38.42 | 38.42 | 0.19% | 5,810 |
| Apr 25, 2025 | 38.14 | 38.35 | 38.14 | 38.35 | 38.35 | 0.51% | 2,885 |
| Apr 24, 2025 | 37.77 | 38.22 | 37.77 | 38.16 | 38.16 | 0.85% | 8,495 |
| Apr 23, 2025 | 38.07 | 38.09 | 37.76 | 37.84 | 37.84 | 0.97% | 7,270 |
| Apr 22, 2025 | 37.37 | 37.57 | 37.30 | 37.48 | 37.48 | 1.38% | 2,445 |
| Apr 21, 2025 | 37.12 | 37.12 | 36.78 | 36.97 | 36.97 | -1.26% | 7,156 |
| Apr 17, 2025 | 37.49 | 37.57 | 37.44 | 37.44 | 37.44 | 0.37% | 1,927 |
| Apr 16, 2025 | 37.80 | 37.80 | 37.11 | 37.30 | 37.30 | -1.58% | 5,962 |