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

BATS: DSEP · Real-Time Price · USD

48.59

-0.15 (-0.31%)

At close: Nov 2, 2026, 4:00 PM EST

48.56

-0.03 (-0.06%)

After-hours: Nov 2, 2026, 8:00 PM EST

DSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	48.98	49.00	48.56	48.59	48.59	-0.31%	45,244
Oct 30, 2026	48.87	48.87	48.55	48.74	48.74	-0.86%	19,648
Oct 29, 2026	49.14	49.19	49.07	49.16	49.16	-0.14%	8,202
Oct 28, 2026	49.17	49.23	49.16	49.23	49.23	0.11%	5,939
Oct 27, 2026	49.09	49.20	49.03	49.18	49.18	0.34%	18,654
Oct 26, 2026	49.08	49.10	48.93	49.02	49.02	0.38%	41,502
Oct 23, 2026	48.89	48.90	48.80	48.83	48.83	-0.25%	7,610
Oct 22, 2026	49.06	49.06	48.88	48.95	48.95	-0.65%	37,614
Oct 21, 2026	49.12	49.27	49.12	49.27	49.27	0.28%	13,801
Oct 20, 2026	49.11	49.21	49.05	49.13	49.13	0.14%	17,553
Oct 19, 2026	49.02	49.12	49.02	49.06	49.06	0.30%	9,230
Oct 16, 2026	49.26	49.26	48.88	48.91	48.91	-0.62%	6,879
Oct 15, 2026	49.11	49.23	49.02	49.22	49.22	0.23%	30,612
Oct 14, 2026	49.23	49.24	49.03	49.11	49.11	-0.63%	19,542
Oct 13, 2026	49.37	49.44	49.33	49.42	49.42	0.02%	52,282
Oct 12, 2026	49.38	49.43	49.33	49.41	49.41	-0.02%	14,195
Oct 9, 2026	49.32	49.42	49.29	49.42	49.42	0.30%	15,106
Oct 8, 2026	49.30	49.33	49.17	49.27	49.27	-0.16%	45,842
Oct 7, 2026	49.23	49.37	49.23	49.35	49.35	-0.10%	40,233
Oct 6, 2026	49.33	49.45	49.33	49.40	49.40	0.57%	24,393
Oct 5, 2026	49.10	49.24	49.08	49.12	49.12	0.04%	35,932
Oct 2, 2026	49.19	49.20	48.99	49.10	49.10	0.39%	29,521
Oct 1, 2026	48.82	48.94	48.72	48.91	48.91	0.08%	166,841
Sep 30, 2026	48.99	49.04	48.87	48.87	48.87	-0.02%	32,260
Sep 29, 2026	48.97	48.97	48.81	48.88	48.88	-0.08%	51,448
Sep 28, 2026	49.01	49.03	48.84	48.92	48.92	-0.33%	41,238
Sep 25, 2026	48.91	49.09	48.91	49.08	49.08	0.22%	73,861
Sep 24, 2026	48.89	48.99	48.84	48.97	48.97	-	72,793
Sep 23, 2026	49.22	49.22	48.94	48.97	48.97	-0.35%	51,987
Sep 22, 2026	49.16	49.18	49.10	49.14	49.14	-0.02%	51,881
Sep 21, 2026	49.01	49.16	48.93	49.15	49.15	0.68%	101,256
Sep 18, 2026	48.77	48.82	48.74	48.82	48.82	0.14%	330,344
Sep 17, 2026	48.78	48.78	48.72	48.75	48.75	0.08%	25,100
Sep 16, 2026	48.74	48.74	48.66	48.71	48.71	0.14%	29,913
Sep 15, 2026	48.72	48.72	48.64	48.64	48.64	-	26,144
Sep 14, 2026	48.63	48.70	48.63	48.64	48.64	-0.08%	6,323
Sep 11, 2026	48.70	48.70	48.64	48.68	48.68	0.31%	6,673
Sep 10, 2026	48.57	48.60	48.52	48.53	48.53	-0.17%	17,482
Sep 9, 2026	48.63	48.64	48.57	48.62	48.62	-0.04%	4,302
Sep 8, 2026	48.71	48.71	48.61	48.64	48.64	0.07%	6,634
Sep 4, 2026	48.67	48.67	48.60	48.60	48.60	-0.08%	4,272
Sep 3, 2026	48.60	48.64	48.60	48.64	48.64	0.19%	7,913
Sep 2, 2026	48.53	48.59	48.51	48.55	48.55	0.17%	3,005
Sep 1, 2026	48.55	48.55	48.46	48.47	48.47	-0.25%	8,848
Aug 31, 2026	48.58	48.59	48.51	48.59	48.59	0.08%	5,897
Aug 28, 2026	48.54	48.55	48.51	48.55	48.55	0.04%	2,819
Aug 27, 2026	48.53	48.56	48.53	48.53	48.53	0.11%	4,018
Aug 26, 2026	48.49	48.49	48.43	48.48	48.48	-0.03%	12,237
Aug 25, 2026	48.48	48.49	48.42	48.49	48.49	0.25%	4,906
Aug 24, 2026	48.51	48.51	48.37	48.37	48.37	-0.05%	11,281