FT Vest U.S. Equity Moderate Buffer ETF - September (GSEP)
BATS: GSEP · Real-Time Price · USD
36.94
+0.07 (0.19%)
At close: Jul 17, 2025, 4:00 PM
36.94
0.00 (0.00%)
After-hours: Jul 17, 2025, 8:00 PM EDT
GSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 36.89 | 36.97 | 36.88 | 36.94 | 36.94 | 0.19% | 9,800 |
| Jul 16, 2025 | 36.90 | 36.90 | 36.81 | 36.87 | 36.87 | 0.16% | 2,302 |
| Jul 15, 2025 | 36.98 | 36.98 | 36.81 | 36.81 | 36.81 | -0.07% | 10,914 |
| Jul 14, 2025 | 36.84 | 36.85 | 36.80 | 36.84 | 36.84 | 0.05% | 4,335 |
| Jul 11, 2025 | 36.80 | 36.84 | 36.79 | 36.82 | 36.82 | -0.14% | 5,172 |
| Jul 10, 2025 | 36.86 | 36.91 | 36.81 | 36.87 | 36.87 | 0.17% | 9,309 |
| Jul 9, 2025 | 36.83 | 36.83 | 36.74 | 36.81 | 36.81 | 0.26% | 4,138 |
| Jul 8, 2025 | 36.71 | 36.74 | 36.70 | 36.72 | 36.72 | 0.09% | 3,324 |
| Jul 7, 2025 | 36.74 | 36.78 | 36.65 | 36.68 | 36.68 | -0.35% | 157,800 |
| Jul 3, 2025 | 36.81 | 36.84 | 36.78 | 36.81 | 36.81 | 0.33% | 8,303 |
| Jul 2, 2025 | 36.60 | 36.69 | 36.60 | 36.69 | 36.69 | 0.08% | 13,964 |
| Jul 1, 2025 | 36.63 | 36.68 | 36.58 | 36.66 | 36.66 | -0.03% | 112,167 |
| Jun 30, 2025 | 36.57 | 36.67 | 36.56 | 36.67 | 36.67 | 0.25% | 60,350 |
| Jun 27, 2025 | 36.56 | 36.58 | 36.46 | 36.58 | 36.58 | 0.29% | 27,728 |
| Jun 26, 2025 | 36.42 | 36.47 | 36.39 | 36.47 | 36.47 | 0.47% | 6,737 |
| Jun 25, 2025 | 36.33 | 36.33 | 36.27 | 36.30 | 36.30 | -0.02% | 7,819 |
| Jun 24, 2025 | 36.25 | 36.32 | 36.21 | 36.31 | 36.31 | 0.63% | 36,052 |
| Jun 23, 2025 | 35.95 | 36.08 | 35.81 | 36.08 | 36.08 | 0.45% | 27,234 |
| Jun 20, 2025 | 35.97 | 35.97 | 35.83 | 35.92 | 35.92 | -0.04% | 13,076 |
| Jun 18, 2025 | 35.91 | 36.02 | 35.88 | 35.94 | 35.94 | 0.02% | 12,759 |
| Jun 17, 2025 | 36.03 | 36.03 | 35.91 | 35.93 | 35.93 | -0.39% | 4,859 |
| Jun 16, 2025 | 36.13 | 36.15 | 36.03 | 36.07 | 36.07 | 0.57% | 5,219 |
| Jun 13, 2025 | 35.98 | 35.98 | 35.82 | 35.86 | 35.86 | -0.64% | 2,144 |
| Jun 12, 2025 | 36.02 | 36.10 | 36.02 | 36.10 | 36.10 | 0.20% | 289,356 |
| Jun 11, 2025 | 36.06 | 36.17 | 35.98 | 36.03 | 36.03 | -0.15% | 5,745 |
| Jun 10, 2025 | 35.94 | 36.08 | 35.94 | 36.08 | 36.08 | 0.31% | 2,281 |
| Jun 9, 2025 | 35.92 | 36.00 | 35.91 | 35.97 | 35.97 | -0.01% | 5,520 |
| Jun 6, 2025 | 36.00 | 36.00 | 35.91 | 35.97 | 35.97 | 0.68% | 22,586 |
| Jun 5, 2025 | 35.84 | 35.97 | 35.69 | 35.73 | 35.73 | -0.38% | 87,823 |
| Jun 4, 2025 | 35.86 | 35.90 | 35.84 | 35.87 | 35.87 | 0.07% | 5,696 |
| Jun 3, 2025 | 35.74 | 35.91 | 35.74 | 35.84 | 35.84 | 0.32% | 13,012 |
| Jun 2, 2025 | 35.55 | 35.73 | 35.55 | 35.73 | 35.73 | 0.20% | 3,865 |
| May 30, 2025 | 35.57 | 35.66 | 35.45 | 35.66 | 35.66 | 0.09% | 5,032 |
| May 29, 2025 | 35.76 | 35.76 | 35.53 | 35.62 | 35.62 | 0.23% | 4,541 |
| May 28, 2025 | 35.58 | 35.60 | 35.54 | 35.54 | 35.54 | -0.17% | 2,178 |
| May 27, 2025 | 35.45 | 35.65 | 35.45 | 35.60 | 35.60 | 1.00% | 1,598 |
| May 23, 2025 | 35.13 | 35.29 | 35.11 | 35.25 | 35.25 | -0.23% | 6,558 |
| May 22, 2025 | 35.36 | 35.49 | 35.33 | 35.33 | 35.33 | -0.19% | 2,866 |
| May 21, 2025 | 35.57 | 35.57 | 35.33 | 35.40 | 35.40 | -0.78% | 8,985 |
| May 20, 2025 | 35.65 | 35.69 | 35.60 | 35.67 | 35.67 | -0.17% | 5,142 |
| May 19, 2025 | 35.49 | 35.78 | 35.49 | 35.74 | 35.74 | 0.04% | 4,377 |
| May 16, 2025 | 35.68 | 35.73 | 35.59 | 35.72 | 35.72 | 0.38% | 18,872 |
| May 15, 2025 | 35.43 | 35.59 | 35.43 | 35.59 | 35.59 | 0.22% | 3,843 |
| May 14, 2025 | 35.52 | 35.54 | 35.48 | 35.51 | 35.51 | 0.10% | 3,702 |
| May 13, 2025 | 35.46 | 35.54 | 35.34 | 35.47 | 35.47 | 0.42% | 9,486 |
| May 12, 2025 | 35.36 | 35.36 | 35.20 | 35.32 | 35.32 | 1.60% | 20,961 |
| May 9, 2025 | 34.81 | 34.81 | 34.73 | 34.77 | 34.77 | - | 10,369 |
| May 8, 2025 | 34.74 | 34.94 | 34.68 | 34.77 | 34.77 | 0.25% | 7,623 |
| May 7, 2025 | 34.57 | 34.68 | 34.50 | 34.68 | 34.68 | 0.52% | 12,411 |
| May 6, 2025 | 34.52 | 34.60 | 34.50 | 34.50 | 34.50 | -0.58% | 7,845 |