First Trust Exchange-Traded Fund VIII - FT Vest U.S. Equity Max Buffer ETF - September (SEPM)
BATS: SEPM · Real-Time Price · USD
29.68
+0.02 (0.05%)
Nov 18, 2024, 4:00 PM EST - Market closed
SEPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 29.75 | 29.76 | 29.71 | 29.76 | 29.76 | 0.12% | 3,748 |
| Nov 19, 2024 | 29.71 | 29.75 | 29.70 | 29.72 | 29.72 | 0.15% | 2,535 |
| Nov 18, 2024 | 29.71 | 29.74 | 29.68 | 29.68 | 29.68 | 0.05% | 11,686 |
| Nov 15, 2024 | 29.70 | 29.74 | 29.66 | 29.67 | 29.67 | -0.22% | 4,808 |
| Nov 14, 2024 | 29.79 | 29.79 | 29.73 | 29.73 | 29.73 | -0.16% | 8,138 |
| Nov 13, 2024 | 29.80 | 29.82 | 29.76 | 29.78 | 29.78 | 0.05% | 8,762 |
| Nov 12, 2024 | 29.82 | 29.82 | 29.77 | 29.77 | 29.77 | -0.03% | 312 |
| Nov 11, 2024 | 29.80 | 29.81 | 29.78 | 29.78 | 29.78 | -0.03% | 336 |
| Nov 8, 2024 | 29.75 | 29.84 | 29.74 | 29.79 | 29.79 | 0.15% | 26,520 |
| Nov 7, 2024 | 29.73 | 29.79 | 29.72 | 29.74 | 29.74 | -0.07% | 183,364 |
| Nov 6, 2024 | 29.75 | 29.76 | 29.67 | 29.76 | 29.76 | 0.30% | 13,188 |
| Nov 5, 2024 | 29.59 | 29.67 | 29.57 | 29.67 | 29.67 | 0.30% | 12,068 |
| Nov 4, 2024 | 29.52 | 29.63 | 29.52 | 29.58 | 29.58 | - | 16,848 |
| Nov 1, 2024 | 29.57 | 29.62 | 29.56 | 29.58 | 29.58 | 0.10% | 3,713 |
| Oct 31, 2024 | 29.52 | 29.58 | 29.52 | 29.55 | 29.55 | -0.24% | 22,870 |
| Oct 30, 2024 | 29.79 | 29.79 | 29.62 | 29.62 | 29.62 | -0.12% | 1,277 |
| Oct 29, 2024 | 29.63 | 29.68 | 29.62 | 29.66 | 29.66 | 0.04% | 13,380 |
| Oct 28, 2024 | 29.68 | 29.68 | 29.64 | 29.64 | 29.64 | 0.06% | 859 |
| Oct 25, 2024 | 29.61 | 29.70 | 29.61 | 29.62 | 29.62 | -0.09% | 1,681 |
| Oct 24, 2024 | 29.75 | 29.75 | 29.61 | 29.65 | 29.65 | 0.18% | 5,921 |
| Oct 23, 2024 | 29.64 | 29.64 | 29.60 | 29.60 | 29.60 | -0.31% | 5,809 |
| Oct 22, 2024 | 29.65 | 29.69 | 29.65 | 29.69 | 29.69 | 0.10% | 24,501 |
| Oct 21, 2024 | 29.84 | 29.84 | 29.64 | 29.66 | 29.66 | -0.13% | 11,862 |
| Oct 18, 2024 | 29.68 | 29.70 | 29.65 | 29.70 | 29.70 | 0.16% | 6,338 |
| Oct 17, 2024 | 29.68 | 29.68 | 29.64 | 29.65 | 29.65 | -0.07% | 11,919 |
| Oct 16, 2024 | 29.64 | 29.68 | 29.64 | 29.67 | 29.67 | 0.08% | 21,219 |
| Oct 15, 2024 | 29.65 | 29.66 | 29.65 | 29.65 | 29.65 | -0.15% | 8,403 |
| Oct 14, 2024 | 29.64 | 29.70 | 29.64 | 29.69 | 29.69 | 0.15% | 21,220 |
| Oct 11, 2024 | 29.71 | 29.71 | 29.56 | 29.65 | 29.65 | 0.19% | 263,493 |
| Oct 10, 2024 | 29.58 | 29.59 | 29.56 | 29.59 | 29.59 | - | 32,998 |
| Oct 9, 2024 | 29.65 | 29.65 | 29.52 | 29.59 | 29.59 | 0.20% | 37,765 |
| Oct 8, 2024 | 29.54 | 29.57 | 29.47 | 29.53 | 29.53 | -0.10% | 29,724 |
| Oct 7, 2024 | 29.59 | 29.59 | 29.48 | 29.56 | 29.56 | 0.09% | 181,725 |
| Oct 4, 2024 | 29.60 | 29.60 | 29.48 | 29.53 | 29.53 | -0.19% | 40,293 |
| Oct 3, 2024 | 29.58 | 29.60 | 29.55 | 29.59 | 29.59 | 0.05% | 25,319 |
| Oct 2, 2024 | 29.72 | 29.72 | 29.57 | 29.58 | 29.58 | -0.02% | 27,152 |
| Oct 1, 2024 | 29.55 | 29.62 | 29.54 | 29.58 | 29.58 | - | 49,641 |
| Sep 30, 2024 | 29.60 | 29.62 | 29.55 | 29.58 | 29.58 | -0.07% | 14,365 |
| Sep 27, 2024 | 29.62 | 29.64 | 29.61 | 29.61 | 29.61 | -0.03% | 10,959 |
| Sep 26, 2024 | 29.60 | 29.62 | 29.59 | 29.62 | 29.62 | 0.05% | 13,444 |
| Sep 25, 2024 | 29.60 | 29.62 | 29.58 | 29.60 | 29.60 | - | 46,251 |
| Sep 24, 2024 | 29.57 | 29.61 | 29.55 | 29.60 | 29.60 | 0.03% | 91,418 |