FT Vest U.S. Equity Moderate Buffer ETF - September (GSEP)

GSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	40.55	40.61	40.51	40.57	40.57	0.21%	60,639
May 13, 2026	40.42	40.50	40.40	40.49	40.49	0.10%	42,785
May 12, 2026	40.43	40.45	40.30	40.45	40.45	-0.01%	14,668
May 11, 2026	40.46	40.47	40.39	40.45	40.45	0.12%	10,751
May 8, 2026	40.45	40.45	40.38	40.40	40.40	0.21%	16,424
May 7, 2026	40.35	40.43	40.29	40.32	40.32	-0.17%	13,927
May 6, 2026	40.34	40.40	40.31	40.39	40.39	0.41%	14,746
May 5, 2026	40.20	40.22	40.12	40.22	40.22	0.45%	8,953
May 4, 2026	40.15	40.20	40.00	40.04	40.04	-0.25%	249,341
May 1, 2026	40.18	40.23	40.11	40.14	40.14	0.20%	19,494
Apr 30, 2026	39.97	40.09	39.89	40.06	40.06	0.35%	1,012,532
Apr 29, 2026	39.94	39.94	39.85	39.92	39.92	0.03%	30,295
Apr 28, 2026	39.89	39.91	39.84	39.91	39.91	-0.08%	12,713
Apr 27, 2026	39.96	39.96	39.88	39.94	39.94	-0.03%	28,682
Apr 24, 2026	39.92	39.97	39.81	39.95	39.95	0.35%	18,954
Apr 23, 2026	39.79	39.91	39.71	39.81	39.81	-0.15%	25,974
Apr 22, 2026	39.86	39.88	39.80	39.87	39.87	0.46%	40,145
Apr 21, 2026	39.89	39.89	39.65	39.69	39.69	-0.25%	54,408
Apr 20, 2026	39.84	39.84	39.73	39.79	39.79	-0.11%	12,569
Apr 17, 2026	39.82	39.91	39.81	39.83	39.83	0.53%	16,498
Apr 16, 2026	39.67	39.67	39.56	39.62	39.62	0.13%	45,341
Apr 15, 2026	39.50	39.61	39.47	39.57	39.57	0.20%	23,249
Apr 14, 2026	39.35	39.49	39.35	39.49	39.49	0.65%	28,001
Apr 13, 2026	38.93	39.24	38.93	39.24	39.24	0.58%	14,525
Apr 10, 2026	39.08	39.10	38.99	39.01	39.01	-0.05%	12,236
Apr 9, 2026	38.92	39.06	38.84	39.03	39.03	0.38%	14,058
Apr 8, 2026	39.00	39.00	38.81	38.88	38.88	1.41%	85,417
Apr 7, 2026	38.26	38.34	38.15	38.34	38.34	-0.03%	16,673
Apr 6, 2026	38.34	38.37	38.29	38.35	38.35	0.24%	12,733
Apr 2, 2026	37.97	38.31	37.97	38.26	38.26	0.10%	18,843
Apr 1, 2026	38.18	38.33	38.17	38.22	38.22	0.29%	25,724
Mar 31, 2026	37.74	38.11	37.72	38.11	38.11	1.74%	18,368
Mar 30, 2026	37.70	37.70	37.40	37.46	37.46	-0.27%	153,532
Mar 27, 2026	37.84	37.84	37.53	37.56	37.56	-0.95%	15,233
Mar 26, 2026	38.15	38.19	37.88	37.92	37.92	-0.97%	22,491
Mar 25, 2026	38.36	38.36	38.23	38.29	38.29	0.50%	21,580
Mar 24, 2026	38.11	38.26	38.08	38.10	38.10	-0.21%	39,929
Mar 23, 2026	38.34	38.45	38.18	38.18	38.18	0.69%	29,557
Mar 20, 2026	38.20	38.20	37.85	37.92	37.92	-0.86%	21,004
Mar 19, 2026	38.13	38.35	38.12	38.25	38.25	-0.05%	58,866
Mar 18, 2026	38.51	38.54	38.27	38.27	38.27	-0.93%	33,825
Mar 17, 2026	38.72	38.72	38.58	38.63	38.63	0.31%	19,408
Mar 16, 2026	38.52	38.61	38.48	38.51	38.51	0.54%	19,026
Mar 13, 2026	38.48	38.57	38.26	38.30	38.30	-0.25%	14,721
Mar 12, 2026	38.61	38.61	38.40	38.40	38.40	-0.83%	23,982
Mar 11, 2026	38.84	38.84	38.66	38.72	38.72	-0.08%	21,537
Mar 10, 2026	38.83	38.93	38.71	38.75	38.75	-0.03%	33,939
Mar 9, 2026	38.38	38.83	38.27	38.76	38.76	0.52%	25,538
Mar 6, 2026	38.57	38.72	38.56	38.56	38.56	-0.75%	30,739
Mar 5, 2026	38.92	38.97	38.71	38.85	38.85	-0.31%	39,528

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.