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

BATS: GSEP · Real-Time Price · USD

42.55

-0.04 (-0.09%)

At close: Oct 12, 2026, 4:00 PM EDT

42.55

0.00 (0.00%)

After-hours: Oct 12, 2026, 6:30 PM EDT

GSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	42.61	42.68	42.53	42.55	42.55	-0.09%	72,854
Oct 9, 2026	42.62	42.62	42.50	42.59	42.59	0.35%	45,711
Oct 8, 2026	42.49	42.52	42.39	42.44	42.44	-0.26%	13,275
Oct 7, 2026	42.49	42.57	42.39	42.55	42.55	-0.05%	74,163
Oct 6, 2026	42.66	42.66	42.54	42.57	42.57	0.33%	74,253
Oct 5, 2026	42.33	42.47	42.33	42.43	42.43	0.26%	31,758
Oct 2, 2026	42.39	42.40	42.22	42.32	42.32	0.40%	48,427
Oct 1, 2026	42.05	42.20	41.98	42.15	42.15	0.07%	327,798
Sep 30, 2026	42.24	42.31	42.12	42.12	42.12	-0.09%	65,250
Sep 29, 2026	42.27	42.27	42.07	42.16	42.16	-0.05%	69,793
Sep 28, 2026	42.25	42.26	42.12	42.18	42.18	-0.32%	58,269
Sep 25, 2026	42.26	42.36	42.21	42.32	42.32	0.20%	55,877
Sep 24, 2026	42.16	42.27	42.09	42.23	42.23	0.31%	288,342
Sep 23, 2026	42.29	42.34	42.10	42.10	42.10	-0.61%	628,526
Sep 22, 2026	42.41	42.41	42.29	42.36	42.36	0.09%	285,684
Sep 21, 2026	42.24	42.38	42.16	42.32	42.32	0.57%	219,461
Sep 18, 2026	42.11	42.11	42.00	42.08	42.08	0.19%	253,868
Sep 17, 2026	41.98	42.09	41.98	42.00	42.00	0.07%	35,624
Sep 16, 2026	42.03	42.04	41.93	41.97	41.97	0.02%	24,442
Sep 15, 2026	42.04	42.04	41.92	41.96	41.96	-0.10%	16,706
Sep 14, 2026	42.06	42.06	41.93	42.00	42.00	0.07%	41,071
Sep 11, 2026	42.02	42.02	41.93	41.97	41.97	0.19%	47,953
Sep 10, 2026	41.92	41.93	41.82	41.89	41.89	-0.07%	17,784
Sep 9, 2026	41.99	41.99	41.88	41.92	41.92	0.05%	2,185
Sep 8, 2026	41.90	41.97	41.90	41.90	41.90	-0.13%	18,317
Sep 4, 2026	42.02	42.02	41.90	41.96	41.96	0.07%	1,762
Sep 3, 2026	41.96	41.96	41.88	41.93	41.93	0.14%	10,616
Sep 2, 2026	41.78	41.88	41.78	41.87	41.87	0.16%	6,114
Sep 1, 2026	41.77	41.85	41.75	41.80	41.80	-0.10%	20,148
Aug 31, 2026	41.81	41.86	41.81	41.84	41.84	-0.05%	15,917
Aug 28, 2026	41.82	41.90	41.82	41.86	41.86	0.04%	5,047
Aug 27, 2026	41.77	41.88	41.77	41.85	41.85	0.20%	28,764
Aug 26, 2026	41.82	41.82	41.76	41.76	41.76	0.06%	11,056
Aug 25, 2026	41.72	41.82	41.72	41.73	41.73	0.06%	16,257
Aug 24, 2026	41.72	41.77	41.70	41.71	41.71	-0.02%	10,535
Aug 21, 2026	41.78	41.78	41.69	41.72	41.72	0.17%	21,789
Aug 20, 2026	41.74	41.74	41.65	41.65	41.65	-0.12%	6,064
Aug 19, 2026	41.71	41.79	41.70	41.70	41.70	0.07%	8,286
Aug 18, 2026	41.68	41.71	41.67	41.67	41.67	-0.18%	7,680
Aug 17, 2026	41.81	41.81	41.71	41.75	41.75	0.04%	8,130
Aug 14, 2026	41.77	41.77	41.71	41.73	41.73	-	6,232
Aug 13, 2026	41.86	41.86	41.70	41.73	41.73	0.04%	5,142
Aug 12, 2026	41.76	41.76	41.66	41.71	41.71	0.14%	3,215
Aug 11, 2026	41.65	41.68	41.62	41.66	41.66	-0.04%	8,006
Aug 10, 2026	41.68	41.73	41.64	41.67	41.67	0.07%	9,963
Aug 7, 2026	41.61	41.64	41.60	41.64	41.64	0.19%	12,976
Aug 6, 2026	41.59	41.60	41.56	41.56	41.56	-0.02%	12,441
Aug 5, 2026	41.57	41.62	41.55	41.57	41.57	-0.06%	19,585
Aug 4, 2026	41.53	41.60	41.53	41.60	41.60	0.37%	212,407
Aug 3, 2026	41.39	41.48	41.34	41.44	41.44	0.33%	13,027