FT Vest U.S. Equity Moderate Buffer ETF - September (GSEP)
BATS: GSEP · Real-Time Price · USD
34.54
+0.12 (0.33%)
Mar 31, 2025, 3:58 PM EDT - Market closed
GSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 34.62 | 34.62 | 34.41 | 34.42 | 34.42 | -1.10% | 7,910 |
| Mar 27, 2025 | 34.72 | 34.89 | 34.72 | 34.80 | 34.80 | -0.12% | 8,840 |
| Mar 26, 2025 | 35.03 | 35.03 | 34.85 | 34.85 | 34.85 | -0.60% | 3,155 |
| Mar 25, 2025 | 35.03 | 35.10 | 35.00 | 35.05 | 35.05 | 0.07% | 5,039 |
| Mar 24, 2025 | 34.97 | 35.03 | 34.96 | 35.03 | 35.03 | 0.99% | 10,443 |
| Mar 21, 2025 | 34.55 | 34.69 | 34.50 | 34.69 | 34.69 | -0.03% | 10,894 |
| Mar 20, 2025 | 34.62 | 34.83 | 34.59 | 34.70 | 34.70 | -0.03% | 27,941 |
| Mar 19, 2025 | 34.52 | 34.84 | 34.52 | 34.71 | 34.71 | 0.54% | 14,551 |
| Mar 18, 2025 | 34.60 | 34.60 | 34.47 | 34.52 | 34.52 | -0.56% | 46,233 |
| Mar 17, 2025 | 34.60 | 34.81 | 34.57 | 34.72 | 34.72 | 0.39% | 6,814 |
| Mar 14, 2025 | 34.42 | 34.58 | 34.36 | 34.58 | 34.58 | 1.19% | 47,663 |
| Mar 13, 2025 | 34.28 | 34.42 | 34.11 | 34.17 | 34.17 | -0.75% | 33,144 |
| Mar 12, 2025 | 34.33 | 34.50 | 34.28 | 34.43 | 34.43 | 0.27% | 10,473 |
| Mar 11, 2025 | 34.46 | 34.49 | 34.19 | 34.34 | 34.34 | -0.36% | 169,214 |
| Mar 10, 2025 | 34.72 | 34.72 | 34.29 | 34.46 | 34.46 | -1.45% | 4,285 |
| Mar 7, 2025 | 34.83 | 34.97 | 34.63 | 34.97 | 34.97 | 0.35% | 8,079 |
| Mar 6, 2025 | 34.98 | 35.09 | 34.78 | 34.85 | 34.85 | -0.80% | 8,185 |
| Mar 5, 2025 | 34.94 | 35.21 | 34.90 | 35.13 | 35.13 | 0.46% | 20,051 |
| Mar 4, 2025 | 35.07 | 35.16 | 34.82 | 34.97 | 34.97 | -0.50% | 6,355 |
| Mar 3, 2025 | 35.32 | 35.46 | 35.15 | 35.15 | 35.15 | -0.87% | 24,421 |
| Feb 28, 2025 | 35.26 | 35.46 | 35.15 | 35.46 | 35.46 | 0.72% | 29,810 |
| Feb 27, 2025 | 35.62 | 35.62 | 35.20 | 35.20 | 35.20 | -0.76% | 10,329 |
| Feb 26, 2025 | 35.56 | 35.59 | 35.40 | 35.47 | 35.47 | 0.09% | 24,533 |
| Feb 25, 2025 | 35.57 | 35.57 | 35.34 | 35.44 | 35.44 | -0.23% | 112,851 |
| Feb 24, 2025 | 35.70 | 35.70 | 35.51 | 35.52 | 35.52 | -0.22% | 10,659 |
| Feb 21, 2025 | 35.81 | 35.81 | 35.57 | 35.60 | 35.60 | -0.67% | 102,950 |
| Feb 20, 2025 | 35.90 | 35.90 | 35.76 | 35.84 | 35.84 | -0.15% | 9,691 |
| Feb 19, 2025 | 35.80 | 35.89 | 35.80 | 35.89 | 35.89 | 0.16% | 3,522 |
| Feb 18, 2025 | 35.80 | 35.84 | 35.77 | 35.84 | 35.84 | 0.03% | 2,775 |
| Feb 14, 2025 | 35.79 | 35.85 | 35.79 | 35.83 | 35.83 | 0.07% | 3,000 |
| Feb 13, 2025 | 35.72 | 35.80 | 35.67 | 35.80 | 35.80 | 0.41% | 10,618 |
| Feb 12, 2025 | 35.58 | 35.69 | 35.54 | 35.65 | 35.65 | -0.10% | 10,264 |
| Feb 11, 2025 | 35.67 | 35.70 | 35.64 | 35.69 | 35.69 | 0.01% | 5,976 |
| Feb 10, 2025 | 35.70 | 35.71 | 35.61 | 35.69 | 35.69 | 0.30% | 291,489 |
| Feb 7, 2025 | 35.65 | 35.69 | 35.56 | 35.58 | 35.58 | -0.39% | 16,477 |
| Feb 6, 2025 | 35.75 | 35.75 | 35.65 | 35.72 | 35.72 | 0.12% | 9,671 |
| Feb 5, 2025 | 35.63 | 35.68 | 35.54 | 35.68 | 35.68 | 0.17% | 15,603 |
| Feb 4, 2025 | 35.52 | 35.62 | 35.52 | 35.62 | 35.62 | 0.48% | 11,724 |
| Feb 3, 2025 | 35.37 | 35.54 | 35.29 | 35.45 | 35.45 | -0.45% | 144,814 |
| Jan 31, 2025 | 35.74 | 35.77 | 35.57 | 35.61 | 35.61 | -0.10% | 10,957 |
| Jan 30, 2025 | 35.61 | 35.66 | 35.57 | 35.65 | 35.65 | 0.18% | 17,192 |
| Jan 29, 2025 | 35.58 | 35.61 | 35.49 | 35.58 | 35.58 | -0.18% | 11,226 |
| Jan 28, 2025 | 35.57 | 35.67 | 35.51 | 35.65 | 35.65 | 0.42% | 9,900 |
| Jan 27, 2025 | 35.43 | 35.50 | 35.39 | 35.50 | 35.50 | -0.48% | 44,628 |
| Jan 24, 2025 | 35.76 | 35.76 | 35.66 | 35.67 | 35.67 | -0.08% | 50,864 |
| Jan 23, 2025 | 35.62 | 35.70 | 35.62 | 35.70 | 35.70 | 0.20% | 121,237 |
| Jan 22, 2025 | 35.67 | 35.68 | 35.61 | 35.63 | 35.63 | 0.20% | 76,587 |
| Jan 21, 2025 | 35.43 | 35.57 | 35.43 | 35.56 | 35.56 | 0.23% | 80,499 |
| Jan 17, 2025 | 35.46 | 35.48 | 35.41 | 35.48 | 35.48 | 0.52% | 95,863 |
| Jan 16, 2025 | 35.36 | 35.36 | 35.27 | 35.30 | 35.30 | -0.05% | 4,247 |