FT Vest U.S. Equity Moderate Buffer ETF - September (GSEP)
BATS: GSEP · Real-Time Price · USD
37.95
-0.18 (-0.47%)
At close: Nov 17, 2025, 4:00 PM EST
37.95
0.00 (0.00%)
After-hours: Nov 17, 2025, 8:00 PM EST
GSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 38.04 | 38.18 | 37.89 | 37.95 | 37.95 | -0.47% | 24,227 |
| Nov 14, 2025 | 37.94 | 38.23 | 37.94 | 38.13 | 38.13 | -0.13% | 24,563 |
| Nov 13, 2025 | 38.34 | 38.35 | 38.14 | 38.18 | 38.18 | -0.70% | 43,639 |
| Nov 12, 2025 | 38.45 | 38.48 | 38.39 | 38.45 | 38.45 | 0.03% | 32,179 |
| Nov 11, 2025 | 38.38 | 38.45 | 38.32 | 38.44 | 38.44 | 0.06% | 23,473 |
| Nov 10, 2025 | 38.37 | 38.45 | 38.27 | 38.42 | 38.42 | 0.62% | 25,851 |
| Nov 7, 2025 | 38.07 | 38.18 | 37.88 | 38.18 | 38.18 | 0.03% | 35,315 |
| Nov 6, 2025 | 38.30 | 38.30 | 38.07 | 38.17 | 38.17 | -0.39% | 64,678 |
| Nov 5, 2025 | 38.18 | 38.38 | 38.18 | 38.32 | 38.32 | 0.31% | 3,269,518 |
| Nov 4, 2025 | 38.21 | 38.34 | 38.20 | 38.20 | 38.20 | -0.62% | 49,027 |
| Nov 3, 2025 | 38.44 | 38.46 | 38.34 | 38.44 | 38.44 | 0.14% | 59,237 |
| Oct 31, 2025 | 38.46 | 38.47 | 38.32 | 38.39 | 38.39 | 0.08% | 16,376 |
| Oct 30, 2025 | 38.47 | 38.50 | 38.36 | 38.36 | 38.35 | -0.37% | 8,300 |
| Oct 29, 2025 | 38.56 | 38.62 | 38.46 | 38.50 | 38.50 | -0.19% | 11,834 |
| Oct 28, 2025 | 38.60 | 38.60 | 38.51 | 38.57 | 38.57 | 0.04% | 21,866 |
| Oct 27, 2025 | 38.53 | 38.56 | 38.48 | 38.55 | 38.55 | 0.40% | 17,422 |
| Oct 24, 2025 | 38.38 | 38.41 | 38.34 | 38.40 | 38.40 | 0.31% | 15,914 |
| Oct 23, 2025 | 38.14 | 38.29 | 38.13 | 38.28 | 38.28 | 0.47% | 19,954 |
| Oct 22, 2025 | 38.26 | 38.26 | 38.01 | 38.10 | 38.10 | -0.39% | 48,621 |
| Oct 21, 2025 | 38.23 | 38.29 | 38.18 | 38.25 | 38.25 | - | 48,517 |
| Oct 20, 2025 | 38.12 | 38.25 | 38.12 | 38.25 | 38.25 | 0.66% | 21,985 |
| Oct 17, 2025 | 37.85 | 38.03 | 37.78 | 38.00 | 38.00 | 0.34% | 49,914 |
| Oct 16, 2025 | 38.06 | 38.08 | 37.76 | 37.87 | 37.87 | -0.34% | 69,025 |
| Oct 15, 2025 | 38.07 | 38.14 | 37.85 | 38.00 | 38.00 | 0.16% | 50,054 |
| Oct 14, 2025 | 37.66 | 38.02 | 37.66 | 37.94 | 37.94 | -0.01% | 29,557 |
| Oct 13, 2025 | 37.91 | 37.99 | 37.89 | 37.94 | 37.94 | 0.75% | 38,905 |
| Oct 10, 2025 | 38.23 | 38.23 | 37.62 | 37.66 | 37.66 | -1.34% | 101,982 |
| Oct 9, 2025 | 38.24 | 38.25 | 38.09 | 38.17 | 38.17 | -0.12% | 77,486 |
| Oct 8, 2025 | 38.16 | 38.23 | 38.12 | 38.22 | 38.22 | 0.22% | 250,990 |
| Oct 7, 2025 | 38.22 | 38.23 | 38.06 | 38.13 | 38.13 | -0.10% | 47,208 |
| Oct 6, 2025 | 38.22 | 38.22 | 38.13 | 38.17 | 38.17 | 0.10% | 113,244 |
| Oct 3, 2025 | 38.20 | 38.24 | 38.11 | 38.13 | 38.13 | -0.05% | 125,973 |
| Oct 2, 2025 | 38.20 | 38.20 | 38.08 | 38.15 | 38.15 | -0.01% | 152,637 |
| Oct 1, 2025 | 38.00 | 38.18 | 38.00 | 38.16 | 38.16 | 0.20% | 218,579 |
| Sep 30, 2025 | 37.99 | 38.08 | 37.94 | 38.08 | 38.08 | 0.18% | 189,016 |
| Sep 29, 2025 | 38.03 | 38.06 | 37.96 | 38.01 | 38.01 | 0.11% | 229,367 |
| Sep 26, 2025 | 37.82 | 37.97 | 37.80 | 37.97 | 37.97 | 0.37% | 169,533 |
| Sep 25, 2025 | 37.87 | 37.87 | 37.72 | 37.83 | 37.83 | -0.18% | 132,387 |
| Sep 24, 2025 | 38.00 | 38.00 | 37.85 | 37.90 | 37.90 | -0.13% | 1,530,416 |
| Sep 23, 2025 | 38.10 | 38.10 | 37.91 | 37.95 | 37.95 | -0.29% | 1,374,204 |
| Sep 22, 2025 | 38.00 | 38.08 | 37.93 | 38.06 | 38.06 | 0.24% | 567,484 |
| Sep 19, 2025 | 37.97 | 38.03 | 37.96 | 37.97 | 37.97 | 0.03% | 1,381,048 |
| Sep 18, 2025 | 37.97 | 38.02 | 37.96 | 37.96 | 37.96 | -0.05% | 83,739 |
| Sep 17, 2025 | 37.98 | 38.01 | 37.97 | 37.98 | 37.98 | -0.04% | 31,228 |
| Sep 16, 2025 | 37.94 | 38.00 | 37.94 | 38.00 | 38.00 | 0.10% | 29,823 |
| Sep 15, 2025 | 37.95 | 37.99 | 37.90 | 37.96 | 37.96 | 0.09% | 70,871 |
| Sep 12, 2025 | 37.95 | 37.95 | 37.92 | 37.93 | 37.93 | -0.07% | 5,980 |
| Sep 11, 2025 | 37.92 | 37.95 | 37.89 | 37.95 | 37.95 | 0.20% | 10,338 |
| Sep 10, 2025 | 37.91 | 37.91 | 37.86 | 37.88 | 37.87 | 0.12% | 40,048 |
| Sep 9, 2025 | 37.88 | 37.88 | 37.82 | 37.83 | 37.83 | 0.01% | 22,465 |