FT Vest U.S. Equity Deep Buffer ETF - September (DSEP)
BATS: DSEP · Real-Time Price · USD
41.18
+0.06 (0.14%)
At close: Jun 2, 2025, 4:00 PM
41.18
0.00 (0.00%)
After-hours: Jun 2, 2025, 8:00 PM EDT

DSEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202541.0541.1941.0541.1841.180.14%1,431
May 30, 202541.0241.1340.9241.1341.130.07%776
May 29, 202541.0841.1040.9941.1041.100.27%2,969
May 28, 202541.0741.0740.9840.9940.99-0.30%2,915
May 27, 202541.1041.1541.0841.1141.111.17%2,811
May 23, 202540.5640.7540.5640.6340.63-0.38%6,728
May 22, 202540.8340.8940.7840.7940.79-0.06%4,734
May 21, 202541.1041.1540.7340.8140.81-0.81%7,518
May 20, 202541.1641.1941.0541.1441.14-0.26%7,149
May 19, 202541.0741.2741.0741.2541.250.08%4,930
May 16, 202541.1041.2741.1041.2241.220.45%40,999
May 15, 202540.9441.0640.8441.0341.030.22%11,283
May 14, 202540.9240.9540.8640.9440.940.08%8,103
May 13, 202540.8440.9640.7940.9140.910.57%5,602
May 12, 202540.6040.6840.5640.6840.681.81%4,152
May 9, 202539.9740.0039.9239.9639.96-0.08%3,906
May 8, 202540.1240.1639.9939.9939.990.34%3,996
May 7, 202539.8239.8639.6639.8639.860.21%19,334
May 6, 202539.8839.8839.7539.7739.77-0.45%1,227
May 5, 202539.8940.0539.8939.9539.95-0.34%11,198
May 2, 202540.0040.1540.0040.0940.090.77%2,906
May 1, 202539.8439.9739.7839.7839.780.36%12,216
Apr 30, 202539.3639.6939.1939.6439.640.17%3,806
Apr 29, 202539.4439.5839.4139.5739.570.32%8,093
Apr 28, 202539.5339.5339.2339.4439.440.05%1,555
Apr 25, 202539.1639.4239.1639.4239.420.45%1,760
Apr 24, 202539.1339.2539.0539.2539.250.99%2,604
Apr 23, 202538.9639.1138.8038.8638.860.99%4,804
Apr 22, 202538.2938.5538.2938.4838.481.26%11,629
Apr 21, 202538.2238.2237.8538.0038.00-1.23%9,522
Apr 17, 202538.4838.5938.4538.4838.480.22%4,928
Apr 16, 202538.6438.7338.2938.3938.39-1.40%27,417
Apr 15, 202538.9639.0238.8438.9338.93-0.13%6,069
Apr 14, 202539.0639.1938.8238.9938.990.36%6,562
Apr 11, 202538.5738.8538.3838.8538.850.97%23,776
Apr 10, 202538.5638.7038.0838.4738.47-1.66%15,604
Apr 9, 202537.5539.1237.4239.1239.124.57%43,018
Apr 8, 202538.3138.3137.3137.4237.42-0.80%11,786
Apr 7, 202537.1238.1036.8837.7237.72-0.17%93,578
Apr 4, 202538.3238.3237.7337.7837.78-2.78%10,049
Apr 3, 202539.3639.3638.8638.8638.86-2.74%11,797
Apr 2, 202539.5239.9839.5239.9639.960.46%4,479
Apr 1, 202539.6039.8239.6039.7739.770.24%13,543
Mar 31, 202539.3639.6839.3639.6839.680.30%68,828
Mar 28, 202539.6739.6939.5239.5639.56-1.20%8,910
Mar 27, 202539.9840.1139.9840.0440.04-0.08%5,016
Mar 26, 202540.2840.2840.0540.0840.08-0.65%3,200
Mar 25, 202540.3240.4040.2940.3440.340.05%9,463
Mar 24, 202540.1340.3240.1340.3240.321.05%2,717
Mar 21, 202539.6439.9039.6439.9039.90-4,075