FT Vest U.S. Equity Deep Buffer ETF - September (DSEP)
BATS: DSEP · Real-Time Price · USD
39.56
-0.48 (-1.20%)
At close: Mar 28, 2025, 3:52 PM
39.60
+0.04 (0.10%)
After-hours: Mar 28, 2025, 8:00 PM EDT
DSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 40.99 | 41.03 | 40.68 | 40.68 | 40.68 | -0.80% | 4,252 |
| Feb 26, 2025 | 41.10 | 41.18 | 41.00 | 41.00 | 41.00 | - | 4,291 |
| Feb 25, 2025 | 40.98 | 41.06 | 40.89 | 41.00 | 41.00 | -0.24% | 3,311 |
| Feb 24, 2025 | 41.07 | 41.23 | 41.05 | 41.10 | 41.10 | -0.18% | 3,272 |
| Feb 21, 2025 | 41.41 | 41.41 | 41.15 | 41.18 | 41.18 | -0.74% | 9,972 |
| Feb 20, 2025 | 41.44 | 41.52 | 41.38 | 41.49 | 41.49 | -0.13% | 2,948 |
| Feb 19, 2025 | 41.42 | 41.54 | 41.42 | 41.54 | 41.54 | 0.05% | 1,527 |
| Feb 18, 2025 | 41.43 | 41.52 | 41.41 | 41.52 | 41.52 | 0.20% | 2,130 |
| Feb 14, 2025 | 41.42 | 41.46 | 41.40 | 41.44 | 41.44 | 0.11% | 3,210 |
| Feb 13, 2025 | 41.25 | 41.40 | 41.24 | 41.39 | 41.39 | 0.39% | 9,484 |
| Feb 12, 2025 | 41.23 | 41.25 | 41.20 | 41.23 | 41.23 | -0.17% | 6,770 |
| Feb 11, 2025 | 41.26 | 41.30 | 41.23 | 41.30 | 41.30 | 0.08% | 16,997 |
| Feb 10, 2025 | 41.26 | 41.27 | 41.25 | 41.27 | 41.27 | 0.26% | 2,616 |
| Feb 7, 2025 | 41.43 | 41.43 | 41.14 | 41.16 | 41.16 | -0.27% | 19,472 |
| Feb 6, 2025 | 41.29 | 41.32 | 41.21 | 41.27 | 41.27 | 0.02% | 22,762 |
| Feb 5, 2025 | 41.12 | 41.26 | 41.11 | 41.26 | 41.26 | 0.26% | 3,319 |
| Feb 4, 2025 | 41.04 | 41.16 | 41.04 | 41.16 | 41.16 | 0.40% | 20,830 |
| Feb 3, 2025 | 41.00 | 41.07 | 40.83 | 40.99 | 40.99 | -0.43% | 122,473 |
| Jan 31, 2025 | 41.27 | 41.39 | 41.16 | 41.17 | 41.17 | -0.22% | 15,181 |
| Jan 30, 2025 | 41.17 | 41.29 | 41.17 | 41.26 | 41.26 | 0.22% | 3,676 |
| Jan 29, 2025 | 41.11 | 41.17 | 41.11 | 41.17 | 41.17 | -0.16% | 3,205 |
| Jan 28, 2025 | 41.04 | 41.24 | 41.04 | 41.24 | 41.24 | 0.49% | 3,708 |
| Jan 27, 2025 | 40.77 | 41.05 | 40.77 | 41.04 | 41.04 | -0.65% | 11,626 |
| Jan 24, 2025 | 41.34 | 41.36 | 41.26 | 41.30 | 41.30 | -0.04% | 2,462 |
| Jan 23, 2025 | 41.25 | 41.33 | 41.24 | 41.32 | 41.32 | 0.14% | 21,463 |
| Jan 22, 2025 | 41.18 | 41.28 | 41.18 | 41.27 | 41.27 | 0.28% | 11,909 |
| 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 |