FT Vest U.S. Equity Max Buffer ETF - September (SEPM)

BATS: SEPM · Real-Time Price · USD

33.55

+0.04 (0.10%)

At close: Oct 9, 2026, 4:00 PM EDT

33.58

+0.04 (0.10%)

After-hours: Oct 9, 2026, 8:00 PM EDT

SEPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	33.57	33.58	33.53	33.55	33.55	0.10%	37,400
Oct 8, 2026	33.54	33.54	33.50	33.51	33.51	-0.01%	6,904
Oct 7, 2026	33.45	33.53	33.45	33.52	33.52	-0.04%	4,475
Oct 6, 2026	33.53	33.56	33.53	33.53	33.53	0.13%	14,758
Oct 5, 2026	33.36	33.52	33.36	33.49	33.49	0.19%	9,244
Oct 2, 2026	33.60	33.60	33.42	33.42	33.42	0.07%	8,225
Oct 1, 2026	33.39	33.42	33.36	33.40	33.40	0.07%	13,662
Sep 30, 2026	33.43	33.45	33.37	33.37	33.37	0.03%	39,848
Sep 29, 2026	33.36	33.41	33.35	33.36	33.36	-0.09%	28,265
Sep 28, 2026	33.41	33.42	33.36	33.39	33.39	-0.06%	15,070
Sep 25, 2026	33.40	33.45	33.40	33.41	33.41	0.06%	24,277
Sep 24, 2026	33.38	33.41	33.36	33.39	33.39	0.07%	16,797
Sep 23, 2026	33.38	33.41	33.33	33.37	33.37	-0.15%	14,582
Sep 22, 2026	33.45	33.47	33.37	33.42	33.42	-0.01%	37,113
Sep 21, 2026	33.36	33.45	33.36	33.42	33.42	0.06%	65,373
Sep 18, 2026	33.38	33.40	33.29	33.40	33.40	0.20%	15,152
Sep 17, 2026	33.36	33.39	33.33	33.33	33.33	0.03%	13,690
Sep 16, 2026	33.37	33.37	33.30	33.33	33.33	0.02%	2,375
Sep 15, 2026	33.32	33.32	33.32	33.32	33.32	0.02%	1,227
Sep 14, 2026	33.30	33.32	33.28	33.32	33.32	0.02%	2,906
Sep 11, 2026	33.48	33.48	33.28	33.31	33.31	-	1,224
Sep 10, 2026	33.26	33.31	33.26	33.31	33.31	0.03%	183
Sep 9, 2026	33.26	33.34	33.26	33.30	33.30	0.03%	1,467
Sep 8, 2026	33.31	33.31	33.26	33.29	33.29	0.05%	5,271
Sep 4, 2026	33.26	33.28	33.26	33.28	33.28	0.02%	808
Sep 3, 2026	33.24	33.27	33.24	33.27	33.27	0.02%	1,199
Sep 2, 2026	33.23	33.27	33.23	33.27	33.27	0.05%	154
Sep 1, 2026	33.22	33.25	33.22	33.25	33.25	-0.05%	194
Aug 31, 2026	33.28	33.30	33.23	33.27	33.27	0.02%	1,555
Aug 28, 2026	33.24	33.26	33.24	33.26	33.26	0.05%	1,323
Aug 27, 2026	33.28	33.28	33.25	33.25	33.25	-	300
Aug 26, 2026	33.30	33.30	33.20	33.25	33.24	0.04%	903
Aug 25, 2026	33.19	33.27	33.19	33.23	33.23	0.05%	901
Aug 24, 2026	33.22	33.22	33.22	33.22	33.22	-0.02%	15
Aug 21, 2026	33.22	33.22	33.22	33.22	33.22	0.05%	43
Aug 20, 2026	33.25	33.25	33.16	33.21	33.21	-	40,658
Aug 19, 2026	33.21	33.21	33.21	33.21	33.21	0.03%	95
Aug 18, 2026	33.20	33.20	33.20	33.20	33.20	-0.02%	213
Aug 17, 2026	33.19	33.21	33.16	33.20	33.20	-0.02%	909
Aug 14, 2026	33.19	33.21	33.17	33.21	33.21	0.05%	18,018
Aug 13, 2026	33.19	33.19	33.19	33.19	33.19	0.03%	1,096
Aug 12, 2026	33.14	33.18	33.14	33.18	33.18	0.06%	290
Aug 11, 2026	33.16	33.16	33.12	33.16	33.16	-	661
Aug 10, 2026	33.17	33.17	33.12	33.16	33.16	0.02%	304
Aug 7, 2026	33.16	33.16	33.16	33.16	33.16	0.11%	220
Aug 6, 2026	33.14	33.14	33.12	33.12	33.12	-0.02%	436
Aug 5, 2026	33.13	33.13	33.13	33.13	33.13	0.02%	250
Aug 4, 2026	33.28	33.28	33.07	33.12	33.12	0.11%	555
Aug 3, 2026	33.10	33.10	33.09	33.09	33.09	0.15%	3,110
Jul 31, 2026	32.93	33.04	32.93	33.04	33.04	0.24%	1,753