FT Vest U.S. Equity Moderate Buffer ETF - September (GSEP)
BATS: GSEP · Real-Time Price · USD
34.76
0.00 (0.00%)
At close: May 9, 2025, 4:00 PM
34.76
0.00 (0.00%)
After-hours: May 9, 2025, 6:30 PM EDT
GSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2025 | 34.67 | 34.79 | 34.64 | 34.70 | 34.70 | -0.33% | 3,497 |
| May 2, 2025 | 34.70 | 34.87 | 34.70 | 34.82 | 34.82 | 0.72% | 7,700 |
| May 1, 2025 | 34.63 | 34.69 | 34.56 | 34.57 | 34.57 | 0.39% | 11,808 |
| Apr 30, 2025 | 34.12 | 34.43 | 33.98 | 34.43 | 34.43 | 0.10% | 5,495 |
| Apr 29, 2025 | 34.24 | 34.40 | 34.24 | 34.40 | 34.40 | 0.44% | 12,870 |
| Apr 28, 2025 | 34.25 | 34.33 | 34.08 | 34.25 | 34.25 | 0.01% | 7,514 |
| Apr 25, 2025 | 34.05 | 34.25 | 33.98 | 34.25 | 34.25 | 0.51% | 22,586 |
| Apr 24, 2025 | 33.80 | 34.09 | 33.77 | 34.07 | 34.07 | 0.85% | 41,134 |
| Apr 23, 2025 | 34.01 | 34.01 | 33.75 | 33.78 | 33.78 | 1.00% | 4,385 |
| Apr 22, 2025 | 33.29 | 33.45 | 33.25 | 33.45 | 33.45 | 1.24% | 6,892 |
| Apr 21, 2025 | 33.04 | 33.04 | 32.81 | 33.04 | 33.04 | -1.26% | 12,122 |
| Apr 17, 2025 | 33.48 | 33.56 | 33.42 | 33.46 | 33.46 | 0.39% | 9,750 |
| Apr 16, 2025 | 33.52 | 33.58 | 33.22 | 33.33 | 33.33 | -1.29% | 7,296 |
| Apr 15, 2025 | 33.88 | 33.88 | 33.77 | 33.77 | 33.77 | -0.14% | 2,298 |
| Apr 14, 2025 | 34.01 | 34.01 | 33.74 | 33.81 | 33.81 | 0.61% | 2,601 |
| Apr 11, 2025 | 33.14 | 33.61 | 33.13 | 33.61 | 33.61 | 1.08% | 16,569 |
| Apr 10, 2025 | 33.61 | 33.61 | 32.83 | 33.25 | 33.25 | -2.27% | 208,919 |
| Apr 9, 2025 | 32.27 | 34.09 | 32.18 | 34.02 | 34.02 | 5.42% | 57,502 |
| Apr 8, 2025 | 33.29 | 33.31 | 32.21 | 32.27 | 32.27 | -1.01% | 6,464 |
| Apr 7, 2025 | 32.09 | 32.76 | 32.09 | 32.60 | 32.60 | -0.23% | 19,961 |
| Apr 4, 2025 | 33.30 | 33.30 | 32.67 | 32.67 | 32.67 | -3.32% | 39,820 |
| Apr 3, 2025 | 34.12 | 34.16 | 33.79 | 33.79 | 33.79 | -2.70% | 31,661 |
| Apr 2, 2025 | 34.40 | 34.79 | 34.40 | 34.73 | 34.73 | 0.53% | 272,835 |
| Apr 1, 2025 | 34.42 | 34.64 | 34.40 | 34.55 | 34.55 | 0.04% | 33,263 |
| Mar 31, 2025 | 34.24 | 34.54 | 34.15 | 34.54 | 34.54 | 0.33% | 24,573 |
| 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 |