FT Vest U.S. Equity Deep Buffer ETF - September (DSEP)
BATS: DSEP · Real-Time Price · USD
40.50
+0.03 (0.07%)
Nov 21, 2024, 11:57 AM EST - Market open

DSEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202440.3940.4740.3340.4740.47-14,618
Nov 19, 202440.3240.4940.3140.4740.470.15%19,746
Nov 18, 202440.3640.4740.3640.4140.410.15%11,540
Nov 15, 202440.4440.4440.2740.3640.36-0.57%23,220
Nov 14, 202440.6640.7940.5840.5940.59-0.27%20,592
Nov 13, 202440.6340.7740.6140.7040.700.11%16,786
Nov 12, 202440.7740.7840.5940.6540.65-0.15%12,042
Nov 11, 202440.7340.7940.6540.7140.710.07%16,000
Nov 8, 202440.6340.7440.6340.6840.68-0.04%2,904
Nov 7, 202440.6540.7040.5640.7040.700.56%6,368
Nov 6, 202440.4440.5340.4140.4740.470.88%7,603
Nov 5, 202439.9340.1239.9340.1240.120.58%20,331
Nov 4, 202439.8439.9239.8439.8939.89-0.10%9,645
Nov 1, 202439.9240.0539.8839.9339.930.23%9,190
Oct 31, 202440.0140.0139.8439.8439.84-0.87%8,302
Oct 30, 202440.2440.2940.1740.1940.19-0.17%3,173
Oct 29, 202440.1240.2640.1240.2640.260.07%2,457
Oct 28, 202440.2240.2740.2240.2340.230.19%2,614
Oct 25, 202440.3140.3640.1540.1540.15-0.05%2,430
Oct 24, 202440.1840.1940.1140.1840.180.01%11,397
Oct 23, 202440.2440.2439.9940.1740.17-0.30%9,208
Oct 22, 202440.2240.3340.1840.2940.29-0.07%9,924
Oct 21, 202440.3340.3340.1740.3240.32-0.07%20,827
Oct 18, 202440.2840.3640.2640.3540.350.26%18,118
Oct 17, 202440.3140.3140.2440.2540.25-0.04%14,699
Oct 16, 202440.1840.2740.1240.2640.260.22%43,926
Oct 15, 202440.3140.3140.1340.1740.17-0.24%19,670
Oct 14, 202440.2640.3140.2140.2740.270.29%34,538
Oct 11, 202440.1140.1840.0440.1540.150.33%52,299
Oct 10, 202440.0540.0839.9840.0240.02-0.13%48,573
Oct 9, 202440.0140.0939.9440.0740.070.33%90,885
Oct 8, 202439.8239.9639.8239.9439.940.40%50,260
Oct 7, 202439.8639.9039.7239.7839.78-0.40%54,441
Oct 4, 202439.8839.9539.8039.9439.940.35%60,200
Oct 3, 202439.8739.9239.7639.8039.80-0.18%147,822
Oct 2, 202439.8539.9039.7939.8739.87-0.03%52,948
Oct 1, 202440.0240.0239.7839.8839.88-0.42%244,884
Sep 30, 202439.9540.0639.8340.0540.050.23%54,548
Sep 27, 202440.0240.0339.9439.9639.96-0.08%64,644
Sep 26, 202440.1040.1039.8839.9939.990.20%132,910
Sep 25, 202439.9839.9839.8539.9139.91-0.10%112,388
Sep 24, 202439.9139.9539.8039.9539.950.18%197,491
Sep 23, 202439.8539.9039.7939.8839.880.05%200,546
Sep 20, 202439.8539.8839.8139.8639.860.18%358,133
Sep 19, 202439.8239.8439.7439.7939.790.03%90,046
Sep 18, 202439.7839.8239.7739.7839.780.03%15,329
Sep 17, 202439.7739.8239.7239.7739.770.03%15,840
Sep 16, 202439.7639.8039.7239.7639.76-11,362
Sep 13, 202439.6939.8139.6939.7639.760.06%10,522
Sep 12, 202439.7439.7439.6839.7439.740.10%640
Sep 11, 202439.6739.7439.6739.7039.700.05%5,889
Sep 10, 202439.7239.7339.6439.6839.680.04%7,166
Sep 9, 202439.6239.7039.6239.6639.660.16%2,464
Sep 6, 202439.6339.6439.5939.6039.60-0.16%11,181
Sep 5, 202439.6139.7039.5939.6639.660.08%17,030
Sep 4, 202439.6139.6739.5939.6339.630.04%2,230
Sep 3, 202439.6239.6939.5939.6139.61-0.13%3,331
Aug 30, 202439.6339.7239.6339.6739.670.07%14,216
Aug 29, 202439.5939.6639.5939.6439.640.13%18,363
Aug 28, 202439.5839.5939.5839.5939.59-0.11%4,483
Aug 27, 202439.5939.6339.5939.6339.630.04%2,880
Aug 26, 202439.5839.6239.5739.6239.620.01%3,718
Aug 23, 202439.5839.6139.5739.6139.610.17%3,458
Aug 22, 202439.6639.6639.5439.5439.54-0.08%808
Aug 21, 202439.5439.5739.5239.5739.570.04%21,373
Aug 20, 202439.5439.5639.5339.5639.560.04%1,391
Aug 19, 202439.5239.5939.5139.5439.54-0.02%5,169
Aug 16, 202439.5039.5539.4939.5539.550.09%1,170
Aug 15, 202439.4739.5439.4739.5239.520.16%3,958
Aug 14, 202439.4339.4539.4039.4539.450.18%2,710
Aug 13, 202439.3839.3839.3839.3839.380.43%61
Aug 12, 202439.1639.2539.1639.2139.210.04%12,322
Aug 9, 202439.2039.2039.1539.1939.190.36%541
Aug 8, 202438.9239.0638.9239.0539.050.83%11,737
Aug 7, 202439.0939.0938.7338.7338.73-0.27%387
Aug 6, 202438.6638.9338.6638.8438.841.00%1,195
Aug 5, 202438.2038.6538.2038.4538.45-1.48%4,552
Aug 2, 202438.9939.0338.9539.0339.03-0.61%1,429
Aug 1, 202439.2539.2839.1839.2739.27-0.23%4,097
Jul 31, 202439.3539.3839.3539.3639.360.18%1,205
Jul 30, 202439.3039.3039.2539.2939.29-0.03%1,473
Jul 29, 202439.2639.3339.2439.3039.300.06%3,170
Jul 26, 202439.2439.2839.2439.2839.280.25%600
Jul 25, 202439.1739.2439.1739.1839.18-0.01%6,873
Jul 24, 202439.2439.2739.1839.1839.18-0.37%1,480
Jul 23, 202439.3439.3439.3339.3339.330.04%1,865
Jul 22, 202439.3639.3639.3039.3239.320.20%1,157
Jul 19, 202439.2539.2539.2339.2439.24-0.05%2,652
Jul 18, 202439.2939.2939.2639.2639.26-0.12%953
Jul 17, 202439.3039.3039.2939.3039.30-0.07%2,512
Jul 16, 202439.3239.3539.3139.3339.330.01%1,777
Jul 15, 202439.3039.3439.3039.3339.330.02%2,110
Jul 12, 202439.3239.3239.3239.3239.320.11%89
Jul 11, 202439.2739.2839.2639.2839.28-0.06%956
Jul 10, 202439.2639.3239.2539.3039.300.10%10,338
Jul 9, 202439.3639.3639.2339.2639.260.01%5,189
Jul 8, 202439.2539.2739.2139.2639.260.06%5,685
Jul 5, 202439.2139.2339.2139.2339.230.07%147
Jul 3, 202439.1839.2039.1839.2039.200.10%725
Jul 2, 202439.1339.1939.1339.1739.170.05%3,223