FT Vest U.S. Equity Max Buffer ETF - September (SEPM)
BATS: SEPM · Real-Time Price · USD
29.90
0.00 (-0.02%)
At close: May 9, 2025, 4:00 PM
29.90
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
SEPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 29.96 | 29.96 | 29.90 | 29.90 | 29.90 | 0.15% | 310 |
| May 7, 2025 | 29.83 | 29.86 | 29.83 | 29.86 | 29.86 | 0.07% | 439 |
| May 6, 2025 | 29.70 | 29.83 | 29.70 | 29.83 | 29.83 | -0.16% | 392 |
| May 5, 2025 | 29.85 | 29.88 | 29.85 | 29.88 | 29.88 | -0.17% | 261 |
| May 2, 2025 | 29.95 | 29.97 | 29.91 | 29.93 | 29.93 | 0.36% | 1,548 |
| May 1, 2025 | 29.79 | 29.83 | 29.79 | 29.83 | 29.83 | 0.16% | 185 |
| Apr 30, 2025 | 29.71 | 29.78 | 29.71 | 29.78 | 29.78 | 0.10% | 895 |
| Apr 29, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.17% | 220 |
| Apr 28, 2025 | 29.68 | 29.70 | 29.68 | 29.70 | 29.70 | 0.05% | 1,286 |
| Apr 25, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.21% | 39 |
| Apr 24, 2025 | 29.55 | 29.62 | 29.55 | 29.62 | 29.62 | 0.44% | 1,410 |
| Apr 23, 2025 | 29.46 | 29.49 | 29.43 | 29.49 | 29.49 | 0.40% | 22,769 |
| Apr 22, 2025 | 29.27 | 29.39 | 29.27 | 29.37 | 29.37 | 0.49% | 1,649 |
| Apr 21, 2025 | 29.16 | 29.23 | 29.16 | 29.23 | 29.23 | -0.45% | 246 |
| Apr 17, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.01% | 123 |
| Apr 16, 2025 | 29.31 | 29.36 | 29.31 | 29.36 | 29.36 | -0.53% | 161 |
| Apr 15, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.08% | 154 |
| Apr 14, 2025 | 29.51 | 29.60 | 29.51 | 29.54 | 29.54 | 0.19% | 408 |
| Apr 11, 2025 | 29.49 | 29.49 | 29.48 | 29.48 | 29.48 | 0.47% | 234 |
| Apr 10, 2025 | 29.36 | 29.36 | 29.19 | 29.34 | 29.34 | -0.81% | 1,523 |
| Apr 9, 2025 | 29.13 | 29.58 | 29.13 | 29.58 | 29.58 | 1.83% | 7,815 |
| Apr 8, 2025 | 29.16 | 29.23 | 28.99 | 29.05 | 29.05 | -0.24% | 2,664 |
| Apr 7, 2025 | 28.93 | 29.33 | 28.93 | 29.12 | 29.12 | -0.01% | 51,635 |
| Apr 4, 2025 | 29.23 | 29.23 | 29.13 | 29.13 | 29.13 | -1.15% | 514 |
| Apr 3, 2025 | 29.55 | 29.55 | 29.44 | 29.47 | 29.47 | -1.12% | 1,661 |
| Apr 2, 2025 | 29.79 | 29.81 | 29.76 | 29.80 | 29.80 | 0.12% | 1,612 |
| Apr 1, 2025 | 29.65 | 29.77 | 29.65 | 29.77 | 29.77 | 0.09% | 14,689 |
| Mar 31, 2025 | 29.62 | 29.74 | 29.62 | 29.74 | 29.74 | 0.15% | 1,063 |
| Mar 28, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -0.51% | 55 |
| Mar 27, 2025 | 29.83 | 29.87 | 29.80 | 29.85 | 29.85 | -0.06% | 1,747 |
| Mar 26, 2025 | 29.90 | 29.93 | 29.87 | 29.87 | 29.87 | -0.28% | 1,310 |
| Mar 25, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.03% | 225 |
| Mar 24, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.51% | 77 |
| Mar 21, 2025 | 29.75 | 29.79 | 29.73 | 29.79 | 29.79 | 0.03% | 811 |
| Mar 20, 2025 | 29.76 | 29.78 | 29.76 | 29.78 | 29.78 | -0.06% | 243 |
| Mar 19, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.29% | 120 |
| Mar 18, 2025 | 29.78 | 29.79 | 29.68 | 29.71 | 29.71 | -0.32% | 2,578 |
| Mar 17, 2025 | 29.82 | 29.87 | 29.75 | 29.81 | 29.81 | 0.18% | 508 |
| Mar 14, 2025 | 29.70 | 29.75 | 29.70 | 29.75 | 29.75 | 0.56% | 1,088 |
| Mar 13, 2025 | 29.62 | 29.64 | 29.58 | 29.59 | 29.59 | -0.37% | 1,898 |
| Mar 12, 2025 | 29.69 | 29.70 | 29.69 | 29.70 | 29.70 | 0.11% | 831 |
| Mar 11, 2025 | 29.63 | 29.72 | 29.63 | 29.67 | 29.67 | -0.19% | 6,295 |
| Mar 10, 2025 | 29.69 | 29.72 | 29.69 | 29.72 | 29.72 | -0.60% | 492 |
| Mar 7, 2025 | 29.86 | 29.90 | 29.84 | 29.90 | 29.90 | 0.11% | 1,669 |
| Mar 6, 2025 | 29.90 | 29.92 | 29.87 | 29.87 | 29.87 | -0.40% | 787 |
| Mar 5, 2025 | 29.91 | 30.05 | 29.91 | 29.99 | 29.99 | 0.27% | 1,344 |
| Mar 4, 2025 | 29.90 | 29.98 | 29.88 | 29.91 | 29.91 | -0.22% | 5,483 |
| Mar 3, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.39% | 212 |
| Feb 28, 2025 | 30.06 | 30.09 | 30.00 | 30.09 | 30.09 | 0.36% | 5,064 |
| Feb 27, 2025 | 30.08 | 30.09 | 29.98 | 29.98 | 29.98 | -0.34% | 32,360 |