FT Vest U.S. Equity Max Buffer ETF - September (SEPM)
BATS: SEPM · Real-Time Price · USD
29.69
-0.15 (-0.51%)
Mar 28, 2025, 4:00 PM EST - Market closed
SEPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 30.10 | 30.10 | 30.08 | 30.08 | 30.08 | 0.02% | 369 |
| Feb 25, 2025 | 30.08 | 30.08 | 30.03 | 30.08 | 30.08 | -0.14% | 53,822 |
| Feb 24, 2025 | 30.14 | 30.18 | 30.12 | 30.12 | 30.12 | -0.04% | 6,146 |
| Feb 21, 2025 | 30.22 | 30.26 | 30.13 | 30.13 | 30.13 | -0.27% | 3,917 |
| Feb 20, 2025 | 30.23 | 30.23 | 30.21 | 30.21 | 30.21 | -0.04% | 5,100 |
| Feb 19, 2025 | 30.24 | 30.24 | 30.23 | 30.23 | 30.23 | 0.08% | 466 |
| Feb 18, 2025 | 30.18 | 30.23 | 30.17 | 30.20 | 30.20 | 0.01% | 5,493 |
| Feb 14, 2025 | 30.14 | 30.20 | 30.14 | 30.20 | 30.20 | 0.06% | 534 |
| Feb 13, 2025 | 30.17 | 30.18 | 30.17 | 30.18 | 30.18 | 0.19% | 731 |
| Feb 12, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.05% | 239 |
| Feb 11, 2025 | 30.18 | 30.18 | 30.14 | 30.14 | 30.14 | 0.03% | 477 |
| Feb 10, 2025 | 30.18 | 30.18 | 30.13 | 30.13 | 30.13 | 0.10% | 415 |
| Feb 7, 2025 | 30.07 | 30.10 | 30.06 | 30.10 | 30.10 | -0.13% | 4,070 |
| Feb 6, 2025 | 30.18 | 30.18 | 30.09 | 30.14 | 30.14 | 0.07% | 4,273 |
| Feb 5, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.09% | 438 |
| Feb 4, 2025 | 30.08 | 30.14 | 30.06 | 30.09 | 30.09 | 0.15% | 1,034 |
| Feb 3, 2025 | 30.03 | 30.05 | 30.03 | 30.05 | 30.05 | -0.14% | 323 |
| Jan 31, 2025 | 30.12 | 30.13 | 30.07 | 30.09 | 30.09 | -0.06% | 17,986 |
| Jan 30, 2025 | 30.06 | 30.12 | 30.06 | 30.11 | 30.11 | 0.10% | 1,120 |
| Jan 29, 2025 | 30.04 | 30.08 | 30.01 | 30.08 | 30.08 | -0.10% | 1,351 |
| Jan 28, 2025 | 30.06 | 30.10 | 30.06 | 30.10 | 30.10 | 0.21% | 1,564 |
| Jan 27, 2025 | 30.09 | 30.09 | 30.00 | 30.04 | 30.04 | -0.28% | 1,366 |
| Jan 24, 2025 | 30.14 | 30.18 | 30.07 | 30.13 | 30.13 | 0.02% | 4,682 |
| Jan 23, 2025 | 30.06 | 30.16 | 30.06 | 30.12 | 30.12 | 0.09% | 2,559 |
| Jan 22, 2025 | 30.13 | 30.14 | 30.09 | 30.09 | 30.09 | 0.10% | 3,547 |
| Jan 21, 2025 | 30.02 | 30.10 | 30.02 | 30.07 | 30.07 | 0.17% | 3,551 |
| Jan 17, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.20% | 408 |
| Jan 16, 2025 | 29.98 | 30.01 | 29.93 | 29.95 | 29.95 | - | 1,647 |