FT Vest U.S. Equity Deep Buffer ETF - September (DSEP)
BATS: DSEP · Real-Time Price · USD
39.96
-0.03 (-0.08%)
At close: May 9, 2025, 4:00 PM
39.96
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
DSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 39.97 | 40.00 | 39.92 | 39.96 | 39.96 | -0.08% | 3,906 |
| May 8, 2025 | 40.12 | 40.16 | 39.99 | 39.99 | 39.99 | 0.34% | 3,996 |
| May 7, 2025 | 39.82 | 39.86 | 39.66 | 39.86 | 39.86 | 0.21% | 19,334 |
| May 6, 2025 | 39.88 | 39.88 | 39.75 | 39.77 | 39.77 | -0.45% | 1,227 |
| May 5, 2025 | 39.89 | 40.05 | 39.89 | 39.95 | 39.95 | -0.34% | 11,198 |
| May 2, 2025 | 40.00 | 40.15 | 40.00 | 40.09 | 40.09 | 0.77% | 2,906 |
| May 1, 2025 | 39.84 | 39.97 | 39.78 | 39.78 | 39.78 | 0.36% | 12,216 |
| Apr 30, 2025 | 39.36 | 39.69 | 39.19 | 39.64 | 39.64 | 0.17% | 3,806 |
| Apr 29, 2025 | 39.44 | 39.58 | 39.41 | 39.57 | 39.57 | 0.32% | 8,093 |
| Apr 28, 2025 | 39.53 | 39.53 | 39.23 | 39.44 | 39.44 | 0.05% | 1,555 |
| Apr 25, 2025 | 39.16 | 39.42 | 39.16 | 39.42 | 39.42 | 0.45% | 1,760 |
| Apr 24, 2025 | 39.13 | 39.25 | 39.05 | 39.25 | 39.25 | 0.99% | 2,604 |
| Apr 23, 2025 | 38.96 | 39.11 | 38.80 | 38.86 | 38.86 | 0.99% | 4,804 |
| Apr 22, 2025 | 38.29 | 38.55 | 38.29 | 38.48 | 38.48 | 1.26% | 11,629 |
| Apr 21, 2025 | 38.22 | 38.22 | 37.85 | 38.00 | 38.00 | -1.23% | 9,522 |
| Apr 17, 2025 | 38.48 | 38.59 | 38.45 | 38.48 | 38.48 | 0.22% | 4,928 |
| Apr 16, 2025 | 38.64 | 38.73 | 38.29 | 38.39 | 38.39 | -1.40% | 27,417 |
| Apr 15, 2025 | 38.96 | 39.02 | 38.84 | 38.93 | 38.93 | -0.13% | 6,069 |
| Apr 14, 2025 | 39.06 | 39.19 | 38.82 | 38.99 | 38.99 | 0.36% | 6,562 |
| Apr 11, 2025 | 38.57 | 38.85 | 38.38 | 38.85 | 38.85 | 0.97% | 23,776 |
| Apr 10, 2025 | 38.56 | 38.70 | 38.08 | 38.47 | 38.47 | -1.66% | 15,604 |
| Apr 9, 2025 | 37.55 | 39.12 | 37.42 | 39.12 | 39.12 | 4.57% | 43,018 |
| Apr 8, 2025 | 38.31 | 38.31 | 37.31 | 37.42 | 37.42 | -0.80% | 11,786 |
| Apr 7, 2025 | 37.12 | 38.10 | 36.88 | 37.72 | 37.72 | -0.17% | 93,578 |
| Apr 4, 2025 | 38.32 | 38.32 | 37.73 | 37.78 | 37.78 | -2.78% | 10,049 |
| Apr 3, 2025 | 39.36 | 39.36 | 38.86 | 38.86 | 38.86 | -2.74% | 11,797 |
| Apr 2, 2025 | 39.52 | 39.98 | 39.52 | 39.96 | 39.96 | 0.46% | 4,479 |
| Apr 1, 2025 | 39.60 | 39.82 | 39.60 | 39.77 | 39.77 | 0.24% | 13,543 |
| Mar 31, 2025 | 39.36 | 39.68 | 39.36 | 39.68 | 39.68 | 0.30% | 68,828 |
| Mar 28, 2025 | 39.67 | 39.69 | 39.52 | 39.56 | 39.56 | -1.20% | 8,910 |
| Mar 27, 2025 | 39.98 | 40.11 | 39.98 | 40.04 | 40.04 | -0.08% | 5,016 |
| Mar 26, 2025 | 40.28 | 40.28 | 40.05 | 40.08 | 40.08 | -0.65% | 3,200 |
| Mar 25, 2025 | 40.32 | 40.40 | 40.29 | 40.34 | 40.34 | 0.05% | 9,463 |
| Mar 24, 2025 | 40.13 | 40.32 | 40.13 | 40.32 | 40.32 | 1.05% | 2,717 |
| Mar 21, 2025 | 39.64 | 39.90 | 39.64 | 39.90 | 39.90 | - | 4,075 |
| Mar 20, 2025 | 39.91 | 40.08 | 39.83 | 39.90 | 39.90 | -0.14% | 11,574 |
| Mar 19, 2025 | 39.92 | 40.02 | 39.78 | 39.96 | 39.96 | 0.62% | 3,809 |
| Mar 18, 2025 | 39.76 | 39.77 | 39.67 | 39.71 | 39.71 | -0.68% | 4,290 |
| Mar 17, 2025 | 39.83 | 40.09 | 39.83 | 39.98 | 39.98 | 0.40% | 14,323 |
| Mar 14, 2025 | 39.63 | 39.82 | 39.58 | 39.82 | 39.82 | 1.24% | 1,787 |
| Mar 13, 2025 | 39.65 | 39.65 | 39.27 | 39.33 | 39.33 | -0.85% | 4,601 |
| Mar 12, 2025 | 39.72 | 39.86 | 39.52 | 39.67 | 39.67 | 0.18% | 33,557 |
| Mar 11, 2025 | 39.73 | 39.74 | 39.39 | 39.60 | 39.60 | -0.38% | 27,700 |
| Mar 10, 2025 | 40.02 | 40.02 | 39.66 | 39.75 | 39.75 | -1.58% | 3,893 |
| Mar 7, 2025 | 40.23 | 40.40 | 39.99 | 40.39 | 40.39 | 0.35% | 14,092 |
| Mar 6, 2025 | 40.32 | 40.47 | 40.10 | 40.25 | 40.25 | -0.91% | 12,647 |
| Mar 5, 2025 | 40.37 | 40.66 | 40.26 | 40.62 | 40.62 | 0.63% | 6,267 |
| Mar 4, 2025 | 40.43 | 40.47 | 40.22 | 40.36 | 40.36 | -0.59% | 34,996 |
| Mar 3, 2025 | 40.91 | 40.99 | 40.48 | 40.60 | 40.60 | -0.94% | 4,674 |
| Feb 28, 2025 | 40.70 | 41.03 | 40.70 | 40.99 | 40.99 | 0.77% | 33,485 |