FT Vest U.S. Equity Deep Buffer ETF - September (DSEP)

BATS: DSEP · Real-Time Price · USD

41.12

+0.13 (0.31%)

At close: Jan 21, 2025, 2:58 PM

41.15

+0.03 (0.07%)

After-hours: Jan 21, 2025, 4:10 PM EST

DSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	41.04	41.15	40.99	41.15	41.15	0.38%	17,616
Jan 17, 2025	40.96	41.03	40.95	40.99	40.99	0.45%	5,418
Jan 16, 2025	40.80	40.83	40.78	40.81	40.81	-	19,563
Jan 15, 2025	40.73	40.85	40.71	40.81	40.81	0.88%	7,337
Jan 14, 2025	40.53	40.55	40.34	40.46	40.46	0.11%	18,731
Jan 13, 2025	40.23	40.43	40.22	40.41	40.41	0.02%	10,156
Jan 10, 2025	40.44	40.66	40.36	40.40	40.40	-0.70%	6,993
Jan 8, 2025	40.65	40.70	40.56	40.68	40.68	0.01%	9,464
Jan 7, 2025	40.79	40.83	40.63	40.68	40.68	-0.49%	9,691
Jan 6, 2025	40.93	41.01	40.88	40.88	40.88	0.28%	2,355
Jan 3, 2025	40.67	40.76	40.60	40.76	40.76	0.56%	84,323
Jan 2, 2025	40.75	40.75	40.39	40.54	40.54	-0.03%	85,562
Dec 31, 2024	40.76	40.76	40.51	40.55	40.55	-0.27%	4,670
Dec 30, 2024	40.48	40.69	40.46	40.66	40.66	-0.38%	4,085
Dec 27, 2024	40.83	40.90	40.74	40.81	40.81	-0.50%	999
Dec 26, 2024	41.00	41.02	40.98	41.02	41.02	0.09%	2,611
Dec 24, 2024	40.95	40.98	40.88	40.98	40.98	0.43%	5,068
Dec 23, 2024	40.64	40.80	40.57	40.80	40.80	0.38%	6,028
Dec 20, 2024	40.27	40.76	40.27	40.65	40.65	0.53%	8,731
Dec 19, 2024	40.51	40.56	40.44	40.44	40.44	-0.10%	2,659
Dec 18, 2024	41.02	41.06	40.48	40.48	40.48	-1.24%	19,087
Dec 17, 2024	40.96	41.00	40.92	40.99	40.99	-0.10%	4,790
Dec 16, 2024	40.99	41.05	40.97	41.03	41.03	0.13%	2,700
Dec 13, 2024	40.95	40.97	40.90	40.97	40.97	-0.04%	528
Dec 12, 2024	40.98	41.03	40.98	40.99	40.99	-0.11%	2,345
Dec 11, 2024	40.99	41.08	40.98	41.04	41.04	0.32%	6,468
Dec 10, 2024	40.93	40.95	40.90	40.91	40.91	-0.07%	3,800
Dec 9, 2024	40.99	41.02	40.93	40.93	40.93	-0.26%	3,321
Dec 6, 2024	41.02	41.11	40.99	41.04	41.04	0.22%	3,946
Dec 5, 2024	41.02	41.05	40.95	40.95	40.95	-0.17%	5,230
Dec 4, 2024	40.94	41.02	40.93	41.02	41.02	0.19%	8,729
Dec 3, 2024	40.91	40.98	40.89	40.94	40.94	0.06%	16,344
Dec 2, 2024	40.95	40.95	40.83	40.92	40.92	0.05%	142,912
Nov 29, 2024	40.78	40.90	40.78	40.90	40.90	0.30%	555
Nov 27, 2024	40.81	40.83	40.77	40.78	40.78	-0.12%	4,591
Nov 26, 2024	40.80	40.83	40.75	40.83	40.83	0.26%	5,450
Nov 25, 2024	40.75	40.77	40.67	40.72	40.72	0.15%	2,266
Nov 22, 2024	40.58	40.66	40.58	40.66	40.66	0.22%	3,732
Nov 21, 2024	40.53	40.59	40.36	40.57	40.57	0.25%	8,960
Nov 20, 2024	40.39	40.47	40.33	40.47	40.47	-	14,618
Nov 19, 2024	40.32	40.49	40.31	40.47	40.47	0.15%	19,746
Nov 18, 2024	40.36	40.47	40.36	40.41	40.41	0.15%	11,540
Nov 15, 2024	40.44	40.44	40.27	40.36	40.36	-0.57%	23,220
Nov 14, 2024	40.66	40.79	40.58	40.59	40.59	-0.27%	20,592
Nov 13, 2024	40.63	40.77	40.61	40.70	40.70	0.11%	16,786
Nov 12, 2024	40.77	40.78	40.59	40.65	40.65	-0.15%	12,042
Nov 11, 2024	40.73	40.79	40.65	40.71	40.71	0.07%	16,000
Nov 8, 2024	40.63	40.74	40.63	40.68	40.68	-0.04%	2,904
Nov 7, 2024	40.65	40.70	40.56	40.70	40.70	0.56%	6,368
Nov 6, 2024	40.44	40.53	40.41	40.47	40.47	0.88%	7,603
Nov 5, 2024	39.93	40.12	39.93	40.12	40.12	0.58%	20,331
Nov 4, 2024	39.84	39.92	39.84	39.89	39.89	-0.10%	9,645
Nov 1, 2024	39.92	40.05	39.88	39.93	39.93	0.23%	9,190
Oct 31, 2024	40.01	40.01	39.84	39.84	39.84	-0.87%	8,302
Oct 30, 2024	40.24	40.29	40.17	40.19	40.19	-0.17%	3,173
Oct 29, 2024	40.12	40.26	40.12	40.26	40.26	0.07%	2,457
Oct 28, 2024	40.22	40.27	40.22	40.23	40.23	0.19%	2,614
Oct 25, 2024	40.31	40.36	40.15	40.15	40.15	-0.05%	2,430
Oct 24, 2024	40.18	40.19	40.11	40.18	40.18	0.01%	11,397
Oct 23, 2024	40.24	40.24	39.99	40.17	40.17	-0.30%	9,208
Oct 22, 2024	40.22	40.33	40.18	40.29	40.29	-0.07%	9,924
Oct 21, 2024	40.33	40.33	40.17	40.32	40.32	-0.07%	20,827
Oct 18, 2024	40.28	40.36	40.26	40.35	40.35	0.26%	18,118
Oct 17, 2024	40.31	40.31	40.24	40.25	40.25	-0.04%	14,699
Oct 16, 2024	40.18	40.27	40.12	40.26	40.26	0.22%	43,926
Oct 15, 2024	40.31	40.31	40.13	40.17	40.17	-0.24%	19,670
Oct 14, 2024	40.26	40.31	40.21	40.27	40.27	0.29%	34,538
Oct 11, 2024	40.11	40.18	40.04	40.15	40.15	0.33%	52,299
Oct 10, 2024	40.05	40.08	39.98	40.02	40.02	-0.13%	48,573
Oct 9, 2024	40.01	40.09	39.94	40.07	40.07	0.33%	90,885
Oct 8, 2024	39.82	39.96	39.82	39.94	39.94	0.40%	50,260
Oct 7, 2024	39.86	39.90	39.72	39.78	39.78	-0.40%	54,441
Oct 4, 2024	39.88	39.95	39.80	39.94	39.94	0.35%	60,200
Oct 3, 2024	39.87	39.92	39.76	39.80	39.80	-0.18%	147,822
Oct 2, 2024	39.85	39.90	39.79	39.87	39.87	-0.03%	52,948
Oct 1, 2024	40.02	40.02	39.78	39.88	39.88	-0.42%	244,884
Sep 30, 2024	39.95	40.06	39.83	40.05	40.05	0.23%	54,548
Sep 27, 2024	40.02	40.03	39.94	39.96	39.96	-0.08%	64,644
Sep 26, 2024	40.10	40.10	39.88	39.99	39.99	0.20%	132,910
Sep 25, 2024	39.98	39.98	39.85	39.91	39.91	-0.10%	112,388
Sep 24, 2024	39.91	39.95	39.80	39.95	39.95	0.18%	197,491
Sep 23, 2024	39.85	39.90	39.79	39.88	39.88	0.05%	200,546
Sep 20, 2024	39.85	39.88	39.81	39.86	39.86	0.18%	358,133
Sep 19, 2024	39.82	39.84	39.74	39.79	39.79	0.03%	90,046
Sep 18, 2024	39.78	39.82	39.77	39.78	39.78	0.03%	15,329
Sep 17, 2024	39.77	39.82	39.72	39.77	39.77	0.03%	15,840
Sep 16, 2024	39.76	39.80	39.72	39.76	39.76	-	11,362
Sep 13, 2024	39.69	39.81	39.69	39.76	39.76	0.06%	10,522
Sep 12, 2024	39.74	39.74	39.68	39.74	39.74	0.10%	640
Sep 11, 2024	39.67	39.74	39.67	39.70	39.70	0.05%	5,889
Sep 10, 2024	39.72	39.73	39.64	39.68	39.68	0.04%	7,166
Sep 9, 2024	39.62	39.70	39.62	39.66	39.66	0.16%	2,464
Sep 6, 2024	39.63	39.64	39.59	39.60	39.60	-0.16%	11,181
Sep 5, 2024	39.61	39.70	39.59	39.66	39.66	0.08%	17,030
Sep 4, 2024	39.61	39.67	39.59	39.63	39.63	0.04%	2,230
Sep 3, 2024	39.62	39.69	39.59	39.61	39.61	-0.13%	3,331
Aug 30, 2024	39.63	39.72	39.63	39.67	39.67	0.07%	14,216
Aug 29, 2024	39.59	39.66	39.59	39.64	39.64	0.13%	18,363
Aug 28, 2024	39.58	39.59	39.58	39.59	39.59	-0.11%	4,483
Aug 27, 2024	39.59	39.63	39.59	39.63	39.63	0.04%	2,880