FT Vest International Equity Moderate Buffer ETF - September (YSEP)
BATS: YSEP · Real-Time Price · USD
24.95
+0.06 (0.24%)
At close: Aug 15, 2025, 4:00 PM
24.95
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
YSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.02 | 25.02 | 24.91 | 24.95 | 24.95 | 0.24% | 13,172 |
| Aug 14, 2025 | 24.83 | 24.89 | 24.82 | 24.89 | 24.89 | 0.08% | 41,583 |
| Aug 13, 2025 | 24.90 | 24.90 | 24.77 | 24.87 | 24.87 | 0.24% | 51,728 |
| Aug 12, 2025 | 24.69 | 24.83 | 24.67 | 24.81 | 24.81 | 1.02% | 14,136 |
| Aug 11, 2025 | 24.65 | 24.65 | 24.53 | 24.56 | 24.56 | -0.31% | 7,350 |
| Aug 8, 2025 | 24.64 | 24.70 | 24.56 | 24.64 | 24.64 | 0.49% | 12,919 |
| Aug 7, 2025 | 24.57 | 24.57 | 24.45 | 24.52 | 24.52 | 0.59% | 6,645 |
| Aug 6, 2025 | 24.36 | 24.39 | 24.33 | 24.37 | 24.37 | 0.75% | 2,777 |
| Aug 5, 2025 | 24.16 | 24.27 | 24.14 | 24.19 | 24.19 | -0.07% | 19,018 |
| Aug 4, 2025 | 24.23 | 24.23 | 24.13 | 24.21 | 24.21 | 0.97% | 2,806 |
| Aug 1, 2025 | 24.00 | 24.00 | 23.87 | 23.97 | 23.97 | -0.22% | 3,447 |
| Jul 31, 2025 | 24.09 | 24.09 | 24.00 | 24.03 | 24.03 | -0.88% | 3,098 |
| Jul 30, 2025 | 24.35 | 24.35 | 24.14 | 24.24 | 24.24 | -0.47% | 4,009 |
| Jul 29, 2025 | 24.44 | 24.44 | 24.29 | 24.36 | 24.36 | -0.04% | 6,764 |
| Jul 28, 2025 | 24.38 | 24.39 | 24.33 | 24.36 | 24.36 | -1.24% | 1,042 |
| Jul 25, 2025 | 24.59 | 24.67 | 24.54 | 24.67 | 24.67 | 0.16% | 1,387 |
| Jul 24, 2025 | 24.71 | 24.73 | 24.63 | 24.63 | 24.63 | -0.51% | 175,468 |
| Jul 23, 2025 | 24.64 | 24.76 | 24.58 | 24.76 | 24.76 | 1.48% | 43,619 |
| Jul 22, 2025 | 24.30 | 24.40 | 24.28 | 24.40 | 24.40 | 0.41% | 7,525 |
| Jul 21, 2025 | 24.32 | 24.42 | 24.28 | 24.30 | 24.30 | 0.19% | 13,292 |
| Jul 18, 2025 | 24.30 | 24.33 | 24.21 | 24.25 | 24.25 | -0.12% | 3,410 |
| Jul 17, 2025 | 24.21 | 24.28 | 24.15 | 24.28 | 24.28 | 0.17% | 3,513 |
| Jul 16, 2025 | 24.16 | 24.24 | 24.10 | 24.24 | 24.24 | 0.58% | 2,845 |
| Jul 15, 2025 | 24.27 | 24.27 | 24.10 | 24.10 | 24.10 | -0.85% | 7,697 |
| Jul 14, 2025 | 24.31 | 24.34 | 24.25 | 24.31 | 24.31 | -0.01% | 6,473 |
| Jul 11, 2025 | 24.37 | 24.37 | 24.26 | 24.31 | 24.31 | -0.55% | 192,557 |
| Jul 10, 2025 | 24.52 | 24.52 | 24.39 | 24.44 | 24.44 | - | 9,004 |
| Jul 9, 2025 | 24.47 | 24.47 | 24.38 | 24.44 | 24.44 | 0.37% | 4,299 |
| Jul 8, 2025 | 24.33 | 24.37 | 24.23 | 24.36 | 24.36 | 0.49% | 3,110 |
| Jul 7, 2025 | 24.28 | 24.31 | 24.20 | 24.24 | 24.24 | -0.51% | 6,161 |
| Jul 3, 2025 | 24.38 | 24.41 | 24.36 | 24.36 | 24.36 | -0.12% | 1,140 |
| Jul 2, 2025 | 24.31 | 24.41 | 24.30 | 24.39 | 24.39 | 0.18% | 6,406 |
| Jul 1, 2025 | 24.38 | 24.40 | 24.29 | 24.35 | 24.35 | -0.23% | 53,101 |
| Jun 30, 2025 | 24.35 | 24.41 | 24.26 | 24.40 | 24.40 | 0.23% | 12,393 |
| Jun 27, 2025 | 24.40 | 24.43 | 24.28 | 24.35 | 24.35 | 0.47% | 15,957 |
| Jun 26, 2025 | 24.19 | 24.24 | 24.14 | 24.23 | 24.23 | 0.82% | 14,839 |
| Jun 25, 2025 | 24.10 | 24.10 | 23.96 | 24.03 | 24.03 | -0.33% | 13,772 |
| Jun 24, 2025 | 24.07 | 24.18 | 24.06 | 24.11 | 24.11 | 0.77% | 14,409 |
| Jun 23, 2025 | 23.75 | 23.93 | 23.75 | 23.93 | 23.93 | 0.44% | 204,283 |
| Jun 20, 2025 | 23.90 | 23.90 | 23.80 | 23.83 | 23.83 | -0.31% | 5,807 |
| Jun 18, 2025 | 23.92 | 24.04 | 23.90 | 23.90 | 23.90 | 0.02% | 14,811 |
| Jun 17, 2025 | 24.09 | 24.09 | 23.86 | 23.90 | 23.90 | -0.97% | 12,434 |
| Jun 16, 2025 | 24.22 | 24.22 | 24.10 | 24.13 | 24.13 | 0.35% | 9,307 |
| Jun 13, 2025 | 24.11 | 24.12 | 24.01 | 24.05 | 24.05 | -0.78% | 7,788 |
| Jun 12, 2025 | 24.27 | 24.29 | 24.18 | 24.24 | 24.24 | 0.47% | 13,977 |
| Jun 11, 2025 | 24.21 | 24.21 | 24.08 | 24.12 | 24.12 | -0.06% | 16,991 |
| Jun 10, 2025 | 24.11 | 24.14 | 24.10 | 24.14 | 24.14 | 0.27% | 1,630 |
| Jun 9, 2025 | 24.16 | 24.16 | 24.07 | 24.07 | 24.07 | -0.11% | 5,862 |
| Jun 6, 2025 | 24.09 | 24.11 | 24.05 | 24.10 | 24.10 | 0.19% | 9,225 |
| Jun 5, 2025 | 24.17 | 24.17 | 24.01 | 24.05 | 24.05 | -0.02% | 5,968 |