FT Vest U.S. Equity Buffer ETF - September (FSEP)
BATS: FSEP · Real-Time Price · USD
44.55
+0.15 (0.34%)
Mar 31, 2025, 3:59 PM EDT - Market closed
FSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 44.03 | 44.05 | 44.05 | 44.05 | - | -0.79% | 9,967 |
| Mar 28, 2025 | 44.96 | 44.96 | 44.38 | 44.40 | 44.40 | -1.54% | 18,885 |
| Mar 27, 2025 | 45.09 | 45.27 | 45.02 | 45.10 | 45.10 | 0.01% | 10,600 |
| Mar 26, 2025 | 45.50 | 45.50 | 45.05 | 45.09 | 45.09 | -0.81% | 806,437 |
| Mar 25, 2025 | 45.49 | 45.56 | 45.38 | 45.46 | 45.46 | -0.04% | 526,915 |
| Mar 24, 2025 | 45.23 | 45.52 | 45.23 | 45.48 | 45.48 | 1.25% | 16,876 |
| Mar 21, 2025 | 44.71 | 44.92 | 44.55 | 44.92 | 44.92 | 0.02% | 14,025 |
| Mar 20, 2025 | 44.77 | 45.15 | 44.77 | 44.91 | 44.91 | -0.20% | 22,411 |
| Mar 19, 2025 | 44.85 | 45.12 | 44.73 | 45.00 | 45.00 | 0.81% | 24,055 |
| Mar 18, 2025 | 44.81 | 44.81 | 44.55 | 44.64 | 44.64 | -0.84% | 16,935 |
| Mar 17, 2025 | 44.87 | 45.11 | 44.79 | 45.02 | 45.02 | 0.56% | 24,678 |
| Mar 14, 2025 | 44.43 | 44.77 | 44.42 | 44.77 | 44.77 | 1.49% | 19,537 |
| Mar 13, 2025 | 44.51 | 44.54 | 44.04 | 44.11 | 44.11 | -0.98% | 45,760 |
| Mar 12, 2025 | 44.63 | 44.76 | 44.28 | 44.55 | 44.55 | 0.27% | 17,717 |
| Mar 11, 2025 | 44.57 | 44.63 | 44.15 | 44.43 | 44.43 | -0.36% | 74,125 |
| Mar 10, 2025 | 44.96 | 44.96 | 44.37 | 44.59 | 44.59 | -1.65% | 44,740 |
| Mar 7, 2025 | 45.10 | 45.48 | 44.89 | 45.34 | 45.34 | 0.25% | 13,959 |
| Mar 6, 2025 | 45.27 | 45.59 | 45.10 | 45.23 | 45.23 | -1.18% | 84,941 |
| Mar 5, 2025 | 45.42 | 45.81 | 45.26 | 45.77 | 45.77 | 0.73% | 22,226 |
| Mar 4, 2025 | 45.53 | 45.82 | 45.21 | 45.44 | 45.44 | -0.65% | 25,030 |
| Mar 3, 2025 | 46.25 | 46.27 | 45.61 | 45.73 | 45.73 | -1.01% | 9,395 |
| Feb 28, 2025 | 45.88 | 46.20 | 45.73 | 46.20 | 46.20 | 0.76% | 21,490 |
| Feb 27, 2025 | 46.37 | 46.37 | 45.85 | 45.85 | 45.85 | -0.94% | 15,090 |
| Feb 26, 2025 | 46.38 | 46.55 | 46.20 | 46.29 | 46.29 | 0.02% | 26,946 |
| Feb 25, 2025 | 46.21 | 46.37 | 46.11 | 46.27 | 46.27 | -0.34% | 32,987 |
| Feb 24, 2025 | 46.59 | 46.63 | 46.36 | 46.43 | 46.43 | -0.17% | 16,338 |
| Feb 21, 2025 | 46.87 | 46.87 | 46.45 | 46.51 | 46.51 | -0.91% | 23,118 |
| Feb 20, 2025 | 46.97 | 46.97 | 46.82 | 46.94 | 46.94 | -0.20% | 10,452 |
| Feb 19, 2025 | 47.01 | 47.07 | 46.88 | 47.04 | 47.04 | 0.20% | 21,919 |
| Feb 18, 2025 | 46.96 | 46.96 | 46.82 | 46.95 | 46.95 | 0.01% | 11,277 |
| Feb 14, 2025 | 46.95 | 46.97 | 46.92 | 46.94 | 46.94 | 0.20% | 8,512 |
| Feb 13, 2025 | 46.66 | 46.90 | 46.66 | 46.85 | 46.85 | 0.44% | 11,251 |
| Feb 12, 2025 | 46.46 | 46.71 | 46.46 | 46.64 | 46.64 | -0.21% | 40,217 |
| Feb 11, 2025 | 46.65 | 46.80 | 46.62 | 46.74 | 46.74 | 0.05% | 19,240 |
| Feb 10, 2025 | 46.63 | 46.76 | 46.62 | 46.72 | 46.72 | 0.39% | 15,478 |
| Feb 7, 2025 | 46.78 | 46.78 | 46.46 | 46.54 | 46.54 | -0.35% | 37,228 |
| Feb 6, 2025 | 46.69 | 46.76 | 46.59 | 46.70 | 46.70 | 0.11% | 13,926 |
| Feb 5, 2025 | 46.56 | 46.69 | 46.42 | 46.65 | 46.65 | 0.18% | 27,267 |
| Feb 4, 2025 | 46.38 | 46.58 | 46.38 | 46.56 | 46.56 | 0.51% | 7,991 |
| Feb 3, 2025 | 46.01 | 46.44 | 45.99 | 46.33 | 46.33 | -0.45% | 18,724 |
| Jan 31, 2025 | 46.67 | 46.87 | 46.54 | 46.54 | 46.54 | -0.26% | 12,581 |
| Jan 30, 2025 | 46.65 | 46.68 | 46.53 | 46.66 | 46.66 | 0.25% | 6,677 |
| Jan 29, 2025 | 46.64 | 46.64 | 46.50 | 46.55 | 46.55 | -0.16% | 9,623 |
| Jan 28, 2025 | 46.41 | 46.68 | 46.28 | 46.62 | 46.62 | 0.56% | 14,670 |
| Jan 27, 2025 | 46.05 | 46.38 | 46.05 | 46.36 | 46.36 | -0.96% | 13,352 |
| Jan 24, 2025 | 46.77 | 46.86 | 46.69 | 46.81 | 46.81 | 0.11% | 12,737 |
| Jan 23, 2025 | 46.66 | 46.81 | 46.64 | 46.76 | 46.76 | 0.26% | 20,632 |
| Jan 22, 2025 | 46.67 | 46.75 | 46.64 | 46.64 | 46.64 | 0.20% | 36,245 |
| Jan 21, 2025 | 46.43 | 46.93 | 46.38 | 46.55 | 46.55 | 0.60% | 7,605 |
| Jan 17, 2025 | 46.27 | 46.40 | 46.24 | 46.27 | 46.27 | 0.54% | 18,042 |