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

DSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	44.10	44.10	44.03	44.06	-	0.07%	4,431
Sep 16, 2025	44.03	44.05	43.98	44.03	44.03	-	18,309
Sep 15, 2025	44.02	44.03	44.01	44.03	44.03	0.11%	35,063
Sep 12, 2025	44.03	44.03	43.96	43.98	43.98	0.01%	16,236
Sep 11, 2025	43.94	43.99	43.94	43.97	43.97	0.11%	5,586
Sep 10, 2025	43.97	43.97	43.92	43.93	43.93	0.08%	26,051
Sep 9, 2025	43.94	43.94	43.86	43.89	43.89	0.04%	3,695
Sep 8, 2025	43.86	43.88	43.86	43.87	43.87	0.16%	3,676
Sep 5, 2025	43.89	43.89	43.78	43.81	43.81	-0.04%	12,242
Sep 4, 2025	43.75	43.82	43.75	43.82	43.82	0.30%	11,732
Sep 3, 2025	43.65	43.70	43.62	43.69	43.69	0.23%	17,319
Sep 2, 2025	43.54	43.59	43.43	43.59	43.59	-0.22%	4,286
Aug 29, 2025	43.71	43.71	43.66	43.68	43.68	-0.14%	14,202
Aug 28, 2025	43.73	43.76	43.70	43.75	43.75	0.09%	22,504
Aug 27, 2025	43.68	43.71	43.65	43.71	43.71	0.11%	2,723
Aug 26, 2025	43.61	43.66	43.61	43.66	43.66	0.10%	5,542
Aug 25, 2025	43.61	43.67	43.61	43.61	43.61	-0.02%	2,976
Aug 22, 2025	43.48	43.63	43.48	43.62	43.62	0.74%	18,059
Aug 21, 2025	43.40	43.40	43.30	43.30	43.30	-0.28%	14,944
Aug 20, 2025	43.47	43.47	43.35	43.42	43.42	-0.12%	13,294
Aug 19, 2025	43.57	43.57	43.47	43.47	43.47	-0.20%	1,578
Aug 18, 2025	43.50	43.57	43.50	43.56	43.56	0.07%	8,788
Aug 15, 2025	43.53	43.54	43.52	43.53	43.53	-0.02%	1,706
Aug 14, 2025	43.52	43.54	43.51	43.54	43.54	-	1,734
Aug 13, 2025	43.50	43.55	43.48	43.54	43.54	0.14%	2,380
Aug 12, 2025	43.39	43.49	43.39	43.48	43.48	0.46%	2,067
Aug 11, 2025	43.31	43.35	43.28	43.28	43.28	-	38,383
Aug 8, 2025	43.24	43.33	43.24	43.28	43.28	0.36%	55,858
Aug 7, 2025	43.22	43.23	43.03	43.13	43.13	-	4,688
Aug 6, 2025	42.99	43.13	42.99	43.13	43.13	0.42%	2,432
Aug 5, 2025	43.09	43.09	42.90	42.95	42.95	-0.23%	7,122
Aug 4, 2025	42.94	43.05	42.94	43.05	43.05	0.83%	1,243
Aug 1, 2025	42.70	42.79	42.65	42.69	42.69	-0.82%	13,487
Jul 31, 2025	43.22	43.22	43.02	43.04	43.04	-0.16%	13,648
Jul 30, 2025	43.15	43.17	43.01	43.11	43.11	-	9,780
Jul 29, 2025	43.21	43.21	43.09	43.11	43.11	-0.10%	6,365
Jul 28, 2025	43.16	43.17	43.13	43.15	43.15	0.04%	1,867
Jul 25, 2025	43.07	43.14	43.07	43.13	43.13	0.24%	6,830
Jul 24, 2025	43.03	43.09	43.03	43.03	43.03	-	7,004
Jul 23, 2025	42.93	43.04	42.90	43.03	43.03	0.38%	4,511
Jul 22, 2025	42.84	42.90	42.77	42.87	42.87	0.06%	5,437
Jul 21, 2025	42.85	42.97	42.84	42.84	42.84	0.13%	7,118
Jul 18, 2025	42.79	42.90	42.73	42.79	42.79	0.06%	76,628
Jul 17, 2025	42.62	42.85	42.62	42.76	42.76	0.22%	24,482
Jul 16, 2025	42.69	42.69	42.55	42.67	42.67	0.18%	6,938
Jul 15, 2025	42.67	42.67	42.59	42.59	42.59	-0.18%	6,357
Jul 14, 2025	42.58	42.67	42.58	42.67	42.67	0.07%	3,274
Jul 11, 2025	42.60	42.68	42.60	42.64	42.64	-0.05%	1,754
Jul 10, 2025	42.62	42.70	42.59	42.66	42.66	0.06%	8,887
Jul 9, 2025	42.67	42.67	42.51	42.64	42.64	0.34%	2,521

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.