FT Vest International Equity Moderate Buffer ETF - September (YSEP)
BATS: YSEP · Real-Time Price · USD
24.34
+0.11 (0.47%)
Jun 27, 2025, 4:00 PM - Market closed
YSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 24.09 | 24.09 | 23.97 | 24.06 | 24.06 | 0.34% | 3,239 |
| Jun 3, 2025 | 23.92 | 24.01 | 23.92 | 23.98 | 23.98 | -0.53% | 2,393 |
| Jun 2, 2025 | 23.94 | 24.10 | 23.94 | 24.10 | 24.10 | 0.55% | 26,719 |
| May 30, 2025 | 23.92 | 23.97 | 23.84 | 23.97 | 23.97 | 0.26% | 12,925 |
| May 29, 2025 | 24.01 | 24.01 | 23.83 | 23.91 | 23.91 | 0.25% | 3,027 |
| May 28, 2025 | 23.92 | 23.92 | 23.83 | 23.85 | 23.85 | -0.59% | 13,206 |
| May 27, 2025 | 24.07 | 24.07 | 23.97 | 23.99 | 23.99 | 0.93% | 3,448 |
| May 23, 2025 | 23.64 | 23.85 | 23.64 | 23.77 | 23.77 | -0.21% | 10,989 |
| May 22, 2025 | 23.79 | 23.98 | 23.72 | 23.82 | 23.82 | 0.13% | 11,230 |
| May 21, 2025 | 23.86 | 23.93 | 23.79 | 23.79 | 23.79 | -0.50% | 2,221 |
| May 20, 2025 | 23.93 | 23.93 | 23.82 | 23.91 | 23.91 | 0.25% | 16,089 |
| May 19, 2025 | 23.64 | 23.85 | 23.64 | 23.85 | 23.85 | 0.59% | 3,819 |
| May 16, 2025 | 23.68 | 23.71 | 23.62 | 23.71 | 23.71 | 0.22% | 14,541 |
| May 15, 2025 | 23.57 | 23.66 | 23.57 | 23.66 | 23.66 | 0.83% | 99,919 |
| May 14, 2025 | 23.57 | 23.57 | 23.43 | 23.47 | 23.47 | -0.36% | 5,176 |
| May 13, 2025 | 23.55 | 23.57 | 23.45 | 23.55 | 23.55 | 0.18% | 12,476 |
| May 12, 2025 | 23.53 | 23.54 | 23.41 | 23.51 | 23.51 | 0.03% | 4,583 |
| May 9, 2025 | 23.55 | 23.55 | 23.41 | 23.50 | 23.50 | 0.21% | 6,588 |
| May 8, 2025 | 23.48 | 23.50 | 23.40 | 23.45 | 23.45 | -0.17% | 57,999 |
| May 7, 2025 | 23.49 | 23.49 | 23.37 | 23.49 | 23.49 | -0.21% | 12,522 |
| May 6, 2025 | 23.56 | 23.56 | 23.47 | 23.54 | 23.54 | - | 5,608 |
| May 5, 2025 | 23.57 | 23.57 | 23.47 | 23.54 | 23.54 | 0.26% | 10,474 |
| May 2, 2025 | 23.39 | 23.54 | 23.39 | 23.48 | 23.48 | 1.08% | 100,877 |
| May 1, 2025 | 23.34 | 23.34 | 23.16 | 23.23 | 23.23 | -0.30% | 24,974 |
| Apr 30, 2025 | 23.24 | 23.30 | 23.10 | 23.30 | 23.30 | -0.13% | 3,581 |
| Apr 29, 2025 | 23.27 | 23.33 | 23.20 | 23.33 | 23.33 | 0.33% | 12,542 |
| Apr 28, 2025 | 23.21 | 23.25 | 23.12 | 23.25 | 23.25 | 0.23% | 149,924 |
| Apr 25, 2025 | 23.01 | 23.20 | 23.01 | 23.20 | 23.20 | 0.50% | 27,688 |
| Apr 24, 2025 | 22.97 | 23.09 | 22.97 | 23.09 | 23.09 | 1.03% | 2,506 |
| Apr 23, 2025 | 22.95 | 23.01 | 22.85 | 22.85 | 22.85 | -0.26% | 58,136 |
| Apr 22, 2025 | 22.72 | 22.92 | 22.72 | 22.91 | 22.91 | 1.19% | 10,185 |
| Apr 21, 2025 | 22.78 | 22.78 | 22.52 | 22.64 | 22.64 | -0.26% | 60,457 |
| Apr 17, 2025 | 22.60 | 22.79 | 22.59 | 22.70 | 22.70 | 0.53% | 12,481 |
| Apr 16, 2025 | 22.58 | 22.65 | 22.43 | 22.58 | 22.58 | 0.09% | 160,925 |