FT Vest U.S. Equity Buffer ETF - September (FSEP)
BATS: FSEP · Real-Time Price · USD
48.27
-0.08 (-0.17%)
Jul 15, 2025, 4:00 PM - Market closed
FSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 48.58 | 48.58 | 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 |
| Jun 25, 2025 | 47.51 | 47.55 | 47.37 | 47.39 | 47.39 | -0.11% | 946,287 |
| Jun 24, 2025 | 47.23 | 47.51 | 47.23 | 47.44 | 47.44 | 0.82% | 600,180 |
| Jun 23, 2025 | 46.81 | 47.05 | 46.63 | 47.05 | 47.05 | 0.75% | 8,433 |
| Jun 20, 2025 | 46.94 | 46.94 | 46.65 | 46.71 | 46.71 | -0.15% | 7,296 |
| Jun 18, 2025 | 46.86 | 46.98 | 46.74 | 46.78 | 46.78 | -0.04% | 10,602 |
| Jun 17, 2025 | 46.90 | 47.00 | 46.71 | 46.80 | 46.80 | -0.51% | 7,540 |
| Jun 16, 2025 | 46.98 | 47.17 | 46.95 | 47.04 | 47.04 | 0.72% | 7,139 |
| Jun 13, 2025 | 46.85 | 47.01 | 46.68 | 46.70 | 46.70 | -0.79% | 4,246 |
| Jun 12, 2025 | 46.85 | 47.12 | 46.85 | 47.07 | 47.07 | 0.24% | 12,280 |
| Jun 11, 2025 | 46.98 | 47.14 | 46.89 | 46.96 | 46.96 | -0.19% | 4,688 |
| Jun 10, 2025 | 46.86 | 47.05 | 46.86 | 47.05 | 47.05 | 0.31% | 7,747 |
| Jun 9, 2025 | 46.91 | 46.98 | 46.85 | 46.91 | 46.91 | 0.06% | 7,733 |
| Jun 6, 2025 | 46.90 | 46.90 | 46.75 | 46.88 | 46.88 | 0.90% | 3,953 |
| Jun 5, 2025 | 46.63 | 46.83 | 46.40 | 46.46 | 46.46 | -0.58% | 28,859 |
| Jun 4, 2025 | 46.79 | 46.79 | 46.70 | 46.73 | 46.73 | 0.05% | 5,202 |
| Jun 3, 2025 | 46.50 | 46.76 | 46.48 | 46.71 | 46.71 | 0.48% | 17,155 |
| Jun 2, 2025 | 46.28 | 46.48 | 46.22 | 46.48 | 46.48 | 0.21% | 4,439 |
| May 30, 2025 | 46.29 | 46.39 | 46.05 | 46.39 | 46.39 | 0.11% | 6,191 |
| May 29, 2025 | 46.26 | 46.39 | 46.14 | 46.33 | 46.33 | 0.27% | 5,405 |
| May 28, 2025 | 46.36 | 46.49 | 46.21 | 46.21 | 46.21 | -0.35% | 22,437 |
| May 27, 2025 | 46.20 | 46.41 | 46.20 | 46.37 | 46.37 | 1.38% | 10,843 |
| May 23, 2025 | 45.67 | 45.88 | 45.61 | 45.74 | 45.74 | -0.59% | 5,593 |
| May 22, 2025 | 45.97 | 46.13 | 45.92 | 46.01 | 46.01 | 0.09% | 54,208 |
| May 21, 2025 | 46.30 | 46.49 | 45.87 | 45.97 | 45.97 | -1.00% | 16,624 |
| May 20, 2025 | 46.52 | 46.56 | 46.28 | 46.43 | 46.43 | -0.14% | 14,888 |
| May 19, 2025 | 46.24 | 46.59 | 46.24 | 46.50 | 46.50 | -0.07% | 13,547 |
| May 16, 2025 | 46.37 | 46.54 | 46.37 | 46.53 | 46.53 | 0.51% | 2,251 |
| May 15, 2025 | 46.07 | 46.34 | 46.07 | 46.30 | 46.30 | 0.27% | 9,587 |
| May 14, 2025 | 46.16 | 46.22 | 46.10 | 46.17 | 46.17 | -0.08% | 9,539 |
| May 13, 2025 | 46.11 | 46.27 | 46.11 | 46.21 | 46.21 | 0.74% | 7,131 |
| May 12, 2025 | 45.81 | 45.93 | 45.64 | 45.87 | 45.87 | 2.16% | 5,512 |
| May 9, 2025 | 45.01 | 45.06 | 44.88 | 44.90 | 44.90 | -0.14% | 9,916 |
| May 8, 2025 | 44.91 | 45.25 | 44.87 | 44.96 | 44.96 | 0.44% | 9,650 |
| May 7, 2025 | 44.69 | 44.83 | 44.53 | 44.77 | 44.77 | 0.39% | 9,288 |
| May 6, 2025 | 44.75 | 44.81 | 44.59 | 44.59 | 44.59 | -0.73% | 10,815 |
| May 5, 2025 | 44.81 | 45.03 | 44.78 | 44.92 | 44.92 | -0.30% | 22,151 |
| May 2, 2025 | 45.01 | 45.09 | 44.94 | 45.06 | 45.06 | 0.92% | 6,378 |