FT Vest U.S. Equity Max Buffer ETF - September (SEPM)
BATS: SEPM · Real-Time Price · USD
31.33
0.00 (0.02%)
Sep 9, 2025, 4:00 PM - Market closed
SEPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 31.43 | 31.43 | 31.34 | 31.34 | 31.34 | 0.03% | 492 |
| Sep 8, 2025 | 31.33 | 31.33 | 31.32 | 31.33 | 31.33 | 0.02% | 1,145 |
| Sep 5, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.06% | 331 |
| Sep 4, 2025 | 31.38 | 31.38 | 31.29 | 31.30 | 31.30 | 0.01% | 1,598 |
| Sep 3, 2025 | 31.28 | 31.30 | 31.25 | 31.30 | 31.30 | 0.13% | 1,219 |
| Sep 2, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.07% | 147 |
| Aug 29, 2025 | 31.30 | 31.30 | 31.27 | 31.28 | 31.28 | 0.01% | 323 |
| Aug 28, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.06% | 156 |
| Aug 27, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.07% | 247 |
| Aug 26, 2025 | 31.23 | 31.23 | 31.22 | 31.23 | 31.23 | 0.04% | 1,078 |
| Aug 25, 2025 | 31.20 | 31.22 | 31.20 | 31.22 | 31.22 | 0.02% | 391 |
| Aug 22, 2025 | 31.21 | 31.22 | 31.21 | 31.22 | 31.22 | 0.23% | 3,435 |
| Aug 21, 2025 | 31.15 | 31.15 | 31.14 | 31.14 | 31.14 | -0.07% | 1,933 |
| Aug 20, 2025 | 31.15 | 31.18 | 31.15 | 31.17 | 31.17 | -0.07% | 553 |
| Aug 19, 2025 | 31.18 | 31.19 | 31.17 | 31.19 | 31.19 | -0.09% | 953 |
| Aug 18, 2025 | 31.20 | 31.22 | 31.20 | 31.22 | 31.22 | 0.03% | 325 |
| Aug 15, 2025 | 31.16 | 31.22 | 31.16 | 31.21 | 31.21 | 0.02% | 357 |
| Aug 14, 2025 | 31.18 | 31.20 | 31.18 | 31.20 | 31.20 | 0.01% | 618 |
| Aug 13, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.05% | 63 |
| Aug 12, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.20% | 141 |
| Aug 11, 2025 | 31.12 | 31.12 | 31.11 | 31.12 | 31.12 | 0.04% | 61,350 |
| Aug 8, 2025 | 31.11 | 31.11 | 31.09 | 31.11 | 31.11 | 0.21% | 562 |
| Aug 7, 2025 | 31.01 | 31.04 | 31.01 | 31.04 | 31.04 | -0.02% | 140 |
| Aug 6, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.18% | 642 |
| Aug 5, 2025 | 31.03 | 31.03 | 30.99 | 30.99 | 30.99 | -0.08% | 571 |
| Aug 4, 2025 | 30.98 | 31.03 | 30.98 | 31.02 | 31.02 | 0.32% | 323 |
| Aug 1, 2025 | 30.94 | 30.94 | 30.91 | 30.92 | 30.92 | -0.30% | 693 |
| Jul 31, 2025 | 31.05 | 31.05 | 31.01 | 31.01 | 31.01 | -0.03% | 1,607 |
| Jul 30, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.02% | 90 |
| Jul 29, 2025 | 31.05 | 31.06 | 31.02 | 31.02 | 31.02 | -0.02% | 4,619 |
| Jul 28, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.02% | 209 |
| Jul 25, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.03% | 55 |
| Jul 24, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.05% | 231 |
| Jul 23, 2025 | 30.97 | 31.00 | 30.97 | 31.00 | 31.00 | 0.15% | 19,678 |
| Jul 22, 2025 | 30.93 | 30.96 | 30.93 | 30.96 | 30.96 | 0.03% | 858 |
| Jul 21, 2025 | 30.97 | 30.97 | 30.95 | 30.95 | 30.95 | 0.06% | 3,087 |
| Jul 18, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 0.02% | 168 |
| Jul 17, 2025 | 30.91 | 30.92 | 30.90 | 30.92 | 30.92 | 0.13% | 1,472 |
| Jul 16, 2025 | 30.86 | 30.88 | 30.83 | 30.88 | 30.88 | 0.05% | 3,285 |
| Jul 15, 2025 | 30.84 | 30.87 | 30.84 | 30.87 | 30.87 | -0.14% | 811 |
| Jul 14, 2025 | 30.89 | 30.91 | 30.86 | 30.91 | 30.91 | 0.11% | 1,816 |
| Jul 11, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -0.01% | 926 |
| Jul 10, 2025 | 30.92 | 30.92 | 30.88 | 30.88 | 30.88 | 0.03% | 429 |
| Jul 9, 2025 | 30.91 | 30.91 | 30.87 | 30.87 | 30.87 | 0.17% | 2,697 |
| Jul 8, 2025 | 30.78 | 30.87 | 30.78 | 30.82 | 30.82 | -0.03% | 3,013 |
| Jul 7, 2025 | 30.82 | 30.83 | 30.82 | 30.83 | 30.83 | -0.10% | 267 |
| Jul 3, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.16% | 273 |
| Jul 2, 2025 | 30.85 | 30.85 | 30.81 | 30.81 | 30.81 | 0.08% | 2,706 |
| Jul 1, 2025 | 30.76 | 30.82 | 30.76 | 30.78 | 30.78 | -0.02% | 11,353 |
| Jun 30, 2025 | 30.75 | 30.79 | 30.74 | 30.79 | 30.79 | 0.10% | 3,919 |