FT Vest U.S. Equity Buffer ETF - September (FSEP)
BATS: FSEP · Real-Time Price · USD
49.90
-0.02 (-0.05%)
At close: Sep 5, 2025, 4:00 PM
49.90
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
FSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 49.97 | 49.97 | 49.82 | 49.87 | - | -0.11% | 26,084 |
| Sep 4, 2025 | 49.83 | 49.93 | 49.73 | 49.93 | 49.93 | 0.38% | 13,492 |
| Sep 3, 2025 | 49.63 | 49.74 | 49.56 | 49.74 | 49.74 | 0.38% | 22,670 |
| Sep 2, 2025 | 49.31 | 49.55 | 49.27 | 49.55 | 49.55 | -0.17% | 29,589 |
| Aug 29, 2025 | 49.72 | 49.72 | 49.63 | 49.63 | 49.63 | -0.43% | 18,894 |
| Aug 28, 2025 | 49.81 | 49.85 | 49.75 | 49.85 | 49.85 | 0.16% | 16,949 |
| Aug 27, 2025 | 49.67 | 49.81 | 49.67 | 49.77 | 49.77 | 0.21% | 16,756 |
| Aug 26, 2025 | 49.50 | 49.67 | 49.50 | 49.67 | 49.67 | 0.19% | 7,235 |
| Aug 25, 2025 | 49.56 | 49.68 | 49.56 | 49.58 | 49.58 | -0.09% | 7,259 |
| Aug 22, 2025 | 49.22 | 49.66 | 49.22 | 49.62 | 49.62 | 1.02% | 7,823 |
| Aug 21, 2025 | 49.19 | 49.23 | 49.06 | 49.12 | 49.12 | -0.24% | 17,994 |
| Aug 20, 2025 | 49.30 | 49.30 | 49.07 | 49.24 | 49.24 | -0.19% | 43,771 |
| Aug 19, 2025 | 49.48 | 49.50 | 49.28 | 49.33 | 49.33 | -0.28% | 7,181 |
| Aug 18, 2025 | 49.46 | 49.54 | 49.44 | 49.47 | 49.47 | -0.04% | 37,170 |
| Aug 15, 2025 | 49.55 | 49.57 | 49.45 | 49.49 | 49.49 | -0.18% | 10,460 |
| Aug 14, 2025 | 49.40 | 49.58 | 49.40 | 49.58 | 49.58 | 0.08% | 33,806 |
| Aug 13, 2025 | 49.52 | 49.55 | 49.44 | 49.54 | 49.54 | 0.14% | 13,903 |
| Aug 12, 2025 | 49.26 | 49.47 | 49.22 | 49.47 | 49.47 | 0.75% | 5,338 |
| Aug 11, 2025 | 49.20 | 49.23 | 49.10 | 49.10 | 49.10 | -0.13% | 13,504 |
| Aug 8, 2025 | 49.01 | 49.21 | 49.01 | 49.17 | 49.17 | 0.59% | 8,252 |
| Aug 7, 2025 | 49.07 | 49.09 | 48.75 | 48.88 | 48.88 | -0.11% | 17,600 |
| Aug 6, 2025 | 48.74 | 48.94 | 48.69 | 48.94 | 48.94 | 0.46% | 9,769 |
| Aug 5, 2025 | 48.87 | 48.87 | 48.66 | 48.71 | 48.71 | -0.27% | 15,283 |
| Aug 4, 2025 | 48.60 | 48.84 | 48.60 | 48.84 | 48.84 | 0.98% | 17,264 |
| Aug 1, 2025 | 48.28 | 48.49 | 48.23 | 48.37 | 48.37 | -0.94% | 17,350 |
| Jul 31, 2025 | 49.13 | 49.15 | 48.83 | 48.83 | 48.83 | -0.23% | 23,520 |
| Jul 30, 2025 | 49.00 | 49.06 | 48.87 | 48.94 | 48.94 | -0.08% | 6,471 |
| Jul 29, 2025 | 49.07 | 49.13 | 48.95 | 48.98 | 48.98 | -0.16% | 29,924 |
| Jul 28, 2025 | 49.06 | 49.09 | 48.97 | 49.06 | 49.06 | 0.16% | 7,066 |
| Jul 25, 2025 | 48.91 | 49.07 | 48.90 | 48.98 | 48.98 | 0.17% | 187,833 |
| Jul 24, 2025 | 48.89 | 48.95 | 48.86 | 48.90 | 48.90 | 0.15% | 9,715 |
| Jul 23, 2025 | 48.66 | 48.82 | 48.66 | 48.82 | 48.82 | 0.38% | 8,751 |
| Jul 22, 2025 | 48.56 | 48.64 | 48.49 | 48.64 | 48.64 | 0.10% | 6,277 |
| Jul 21, 2025 | 48.64 | 48.76 | 48.55 | 48.59 | 48.59 | 0.17% | 16,625 |
| Jul 18, 2025 | 48.55 | 48.55 | 48.46 | 48.51 | 48.51 | -0.05% | 19,898 |
| Jul 17, 2025 | 48.45 | 48.56 | 48.40 | 48.53 | 48.53 | 0.37% | 11,543 |
| Jul 16, 2025 | 48.26 | 48.40 | 48.15 | 48.35 | 48.35 | 0.17% | 17,042 |
| Jul 15, 2025 | 48.58 | 48.58 | 48.27 | 48.27 | 48.27 | -0.17% | 8,920 |
| Jul 14, 2025 | 48.32 | 48.41 | 48.20 | 48.35 | 48.35 | 0.08% | 14,838 |
| Jul 11, 2025 | 48.20 | 48.39 | 48.20 | 48.31 | 48.31 | -0.17% | 17,061 |
| Jul 10, 2025 | 48.29 | 48.46 | 48.29 | 48.39 | 48.39 | 0.16% | 17,179 |
| Jul 9, 2025 | 48.25 | 48.36 | 48.14 | 48.31 | 48.31 | 0.39% | 41,987 |
| Jul 8, 2025 | 48.17 | 48.19 | 48.09 | 48.12 | 48.12 | 0.04% | 17,408 |
| Jul 7, 2025 | 48.21 | 48.21 | 47.98 | 48.10 | 48.10 | -0.47% | 36,011 |
| Jul 3, 2025 | 48.30 | 48.37 | 48.28 | 48.33 | 48.33 | 0.54% | 49,733 |
| Jul 2, 2025 | 48.04 | 48.11 | 47.99 | 48.07 | 48.07 | 0.22% | 27,716 |
| Jul 1, 2025 | 47.88 | 48.07 | 47.86 | 47.96 | 47.96 | -0.09% | 14,012 |
| Jun 30, 2025 | 47.87 | 48.01 | 47.83 | 48.01 | 48.01 | 0.42% | 12,925 |
| Jun 27, 2025 | 47.77 | 47.93 | 47.65 | 47.81 | 47.81 | 0.23% | 13,879 |
| Jun 26, 2025 | 47.63 | 47.73 | 47.52 | 47.70 | 47.70 | 0.65% | 20,658 |