Skip to main content
FT Vest U.S. Equity Moderate Buffer ETF - September (GSEP)
BATS: GSEP · Real-Time Price · USD
35.09
+0.18 (0.53%)
Dec 20, 2024, 4:00 PM EST - Market closed

GSEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202434.8135.1934.8135.0935.090.52%24,829
Dec 19, 202435.0535.0534.9134.9134.91-0.04%7,091
Dec 18, 202435.4035.4134.9234.9234.92-1.29%91,111
Dec 17, 202435.3835.3835.3335.3835.38-0.12%51,124
Dec 16, 202435.4335.4535.3935.4235.420.12%6,564
Dec 13, 202435.4535.4535.3435.3835.38-0.02%8,367
Dec 12, 202435.4535.4535.3735.3835.38-0.11%10,599
Dec 11, 202435.3935.4935.3735.4235.420.26%12,593
Dec 10, 202435.4235.4235.3335.3335.33-0.10%9,316
Dec 9, 202435.4735.4735.3735.3735.37-0.24%11,848
Dec 6, 202435.4535.4635.4235.4535.450.12%10,986
Dec 5, 202435.4435.4435.4135.4135.41-0.11%1,397
Dec 4, 202435.4335.4535.3835.4535.450.13%3,313
Dec 3, 202435.3835.4035.3635.4035.400.11%2,980
Dec 2, 202435.3435.3735.3335.3635.360.15%16,500
Nov 29, 202435.2935.3135.2935.3135.310.25%1,952
Nov 27, 202435.2835.2835.1935.2235.22-0.11%7,001
Nov 26, 202435.2435.2635.2135.2635.260.18%4,590
Nov 25, 202435.2335.2335.1435.2035.200.19%10,234
Nov 22, 202435.0335.1335.0335.1335.130.11%16,666
Nov 21, 202435.0835.0935.0135.0935.090.23%10,146
Nov 20, 202435.0335.0334.8435.0135.010.06%13,458
Nov 19, 202434.8435.0334.8434.9934.990.09%85,688
Nov 18, 202434.8934.9734.8934.9634.960.26%17,936
Nov 15, 202434.9334.9334.8234.8734.87-0.46%26,038
Nov 14, 202435.1235.1435.0235.0335.03-0.23%27,143
Nov 13, 202435.1435.1935.0935.1135.110.06%9,946
Nov 12, 202435.1435.1735.0335.0935.09-0.11%33,913
Nov 11, 202435.1335.2035.1335.1335.130.03%5,034
Nov 8, 202435.0935.2035.0935.1235.120.15%7,476
Nov 7, 202435.0535.1535.0535.0735.070.31%2,813
Nov 6, 202434.8535.0034.8534.9634.961.10%12,078
Nov 5, 202434.4734.6334.4734.5834.580.51%68,198
Nov 4, 202434.4334.4834.3734.4134.41-0.04%32,325
Nov 1, 202434.5034.5734.4234.4234.420.17%25,978
Oct 31, 202434.5934.5934.3634.3634.36-0.87%121,416
Oct 30, 202434.7934.8034.6634.6634.66-0.23%12,611
Oct 29, 202434.6734.8034.6734.7434.74-0.06%27,720
Oct 28, 202434.7734.7834.6934.7634.760.17%23,230
Oct 25, 202434.7734.8134.6534.7034.700.05%5,179
Oct 24, 202434.6934.7234.6334.6834.680.07%22,831
Oct 23, 202434.7634.7634.5234.6634.66-0.32%17,085
Oct 22, 202434.7034.8234.7034.7734.77-0.14%68,363
Oct 21, 202434.7734.8234.7034.8234.82-0.06%24,773
Oct 18, 202434.8034.8434.7634.8434.840.28%47,149
Oct 17, 202434.7534.8034.7234.7434.74-0.02%35,967
Oct 16, 202434.6934.7634.6734.7534.750.20%21,740
Oct 15, 202434.7834.7934.6534.6834.68-0.23%11,047
Oct 14, 202434.7434.7934.7234.7634.760.29%229,807
Oct 11, 202434.5534.6734.5534.6634.660.43%50,140
Oct 10, 202434.5734.5834.4834.5134.51-0.17%30,966
Oct 9, 202434.4734.5734.4734.5734.570.26%61,342
Oct 8, 202434.3934.5134.3934.4834.480.61%111,684
Oct 7, 202434.4634.4634.2534.2734.27-0.67%433,104
Oct 4, 202434.5234.5234.3334.5034.500.41%67,764
Oct 3, 202434.3734.4534.3034.3634.36-0.17%385,023
Oct 2, 202434.3834.4434.2834.4234.420.09%139,092
Oct 1, 202434.5234.5434.3034.3934.39-0.55%293,502
Sep 30, 202434.5034.5834.3934.5834.580.20%98,736
Sep 27, 202434.5434.5934.4634.5134.51-0.09%190,624
Sep 26, 202434.5834.5834.4434.5434.540.41%244,451
Sep 25, 202434.5134.5434.4034.4034.40-0.29%844,098
Sep 24, 202434.4734.5034.3234.5034.500.17%783,411
Sep 23, 202434.3834.4534.3734.4434.440.12%1,125,105
Sep 20, 202434.4734.4734.3434.4034.400.12%452,671
Sep 19, 202434.3834.4434.3234.3634.36-79,419
Sep 18, 202434.3534.3834.3134.3634.36-18,112
Sep 17, 202434.4234.4234.2934.3634.360.09%81,298
Sep 16, 202434.3634.3734.3034.3334.330.03%13,618
Sep 13, 202434.3534.3634.3234.3234.320.01%15,264
Sep 12, 202434.2834.3634.2634.3234.320.05%7,509
Sep 11, 202434.3034.3334.3034.3034.300.03%6,078
Sep 10, 202434.2634.3334.2634.2934.290.14%5,878
Sep 9, 202434.2534.2534.2434.2434.240.15%21,136
Sep 6, 202434.2134.2534.1934.1934.19-0.07%27,587
Sep 5, 202434.2334.2534.1934.2234.220.01%16,932
Sep 4, 202434.2434.2434.1734.2134.210.01%8,573
Sep 3, 202434.2234.2534.2134.2134.21-0.04%2,014
Aug 30, 202434.2034.2834.1934.2234.220.04%24,387
Aug 29, 202434.2434.2534.1934.2134.210.08%12,048
Aug 28, 202434.2734.2734.1734.1834.18-0.08%2,868
Aug 27, 202434.2034.2134.1834.2134.210.10%1,171
Aug 26, 202434.2034.2234.1734.1734.17-0.03%4,323
Aug 23, 202434.1734.2034.1634.1834.180.18%9,027
Aug 22, 202434.1634.1634.1234.1234.12-0.09%10,391
Aug 21, 202434.1434.1634.1334.1534.15-0.01%340,331
Aug 20, 202434.2234.2234.1334.1634.16-0.01%20,645
Aug 19, 202434.1334.1634.1234.1634.160.07%8,284
Aug 16, 202434.1334.1634.1134.1434.140.02%4,886
Aug 15, 202434.0734.1434.0734.1334.130.13%15,977
Aug 14, 202434.0034.0934.0034.0934.090.20%1,944
Aug 13, 202433.9334.0233.9334.0234.020.38%4,435
Aug 12, 202433.8733.9433.8433.8933.890.08%6,296
Aug 9, 202433.7233.8633.7233.8633.860.34%22,920
Aug 8, 202433.6933.7533.6933.7433.740.77%8,282
Aug 7, 202433.7633.7633.4833.4933.49-0.24%3,212
Aug 6, 202433.5733.7333.5433.5733.570.81%4,526
Aug 5, 202433.1933.4933.1933.3033.30-1.33%23,526
Aug 2, 202433.7233.7533.6033.7533.75-0.49%90,230
Aug 1, 202433.9933.9933.8933.9133.91-0.29%33,477