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

SEPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	32.35	32.37	32.35	32.37	32.37	0.12%	21,174
Apr 23, 2026	32.33	32.33	32.33	32.33	32.33	-0.06%	276
Apr 22, 2026	32.18	32.37	32.18	32.35	32.35	0.19%	1,532
Apr 21, 2026	32.30	32.30	32.29	32.29	32.29	-0.11%	1,704
Apr 20, 2026	32.37	32.37	32.33	32.33	32.33	-0.02%	2,726
Apr 17, 2026	32.33	32.33	32.31	32.33	32.33	0.20%	482
Apr 16, 2026	32.28	32.28	32.27	32.27	32.27	0.11%	143
Apr 15, 2026	32.25	32.25	32.23	32.23	32.23	0.09%	112
Apr 14, 2026	32.16	32.21	32.16	32.20	32.20	0.26%	616
Apr 13, 2026	32.07	32.12	32.07	32.12	32.12	0.20%	138
Apr 10, 2026	32.05	32.05	32.05	32.05	32.05	0.03%	10
Apr 9, 2026	32.02	32.07	32.00	32.04	32.04	0.19%	2,592
Apr 8, 2026	31.94	31.98	31.94	31.98	31.98	0.61%	869
Apr 7, 2026	31.67	31.79	31.67	31.79	31.79	0.02%	2,059
Apr 6, 2026	31.62	31.78	31.62	31.78	31.78	0.21%	2,558
Apr 2, 2026	31.70	31.74	31.70	31.71	31.71	-0.19%	2,064
Apr 1, 2026	31.71	31.77	31.71	31.77	31.77	0.35%	1,195
Mar 31, 2026	31.50	31.66	31.50	31.66	31.66	0.67%	1,348
Mar 30, 2026	31.50	31.50	31.39	31.45	31.45	-0.08%	925
Mar 27, 2026	31.46	31.47	31.46	31.47	31.47	-0.37%	384
Mar 26, 2026	31.68	31.68	31.57	31.59	31.59	-0.42%	18,795
Mar 25, 2026	31.70	31.78	31.70	31.72	31.72	0.15%	7,054
Mar 24, 2026	31.63	31.68	31.63	31.68	31.68	0.05%	1,998
Mar 23, 2026	31.72	31.72	31.66	31.66	31.66	0.14%	5,108
Mar 20, 2026	31.66	31.66	31.56	31.62	31.62	-0.27%	3,897
Mar 19, 2026	31.68	31.70	31.68	31.70	31.70	-0.14%	2,292
Mar 18, 2026	31.81	31.81	31.75	31.75	31.74	-0.32%	266
Mar 17, 2026	31.80	31.85	31.80	31.85	31.85	0.10%	957
Mar 16, 2026	31.86	31.86	31.78	31.82	31.82	0.28%	2,151
Mar 13, 2026	31.80	31.80	31.73	31.73	31.73	-0.13%	4,613
Mar 12, 2026	31.81	31.81	31.76	31.77	31.77	-0.35%	21,439
Mar 11, 2026	31.88	31.88	31.84	31.88	31.88	0.13%	4,824
Mar 10, 2026	31.91	31.91	31.84	31.84	31.84	-0.18%	1,631
Mar 9, 2026	31.77	31.90	31.77	31.90	31.90	0.18%	243
Mar 6, 2026	31.82	31.87	31.82	31.84	31.84	-0.28%	4,995
Mar 5, 2026	31.90	31.93	31.90	31.93	31.93	-0.15%	180
Mar 4, 2026	31.90	31.98	31.90	31.98	31.98	0.19%	2,588
Mar 3, 2026	31.97	31.97	31.77	31.91	31.91	-0.21%	2,773
Mar 2, 2026	31.97	31.98	31.94	31.98	31.98	0.01%	12,053
Feb 27, 2026	31.92	31.98	31.92	31.98	31.98	-0.08%	3,098
Feb 26, 2026	32.00	32.00	32.00	32.00	32.00	-0.09%	148
Feb 25, 2026	32.03	32.03	31.98	32.03	32.03	0.17%	1,444
Feb 24, 2026	31.89	31.98	31.89	31.98	31.98	0.22%	1,315
Feb 23, 2026	31.92	31.92	31.86	31.91	31.91	-0.23%	17,520
Feb 20, 2026	31.91	31.98	31.91	31.98	31.98	0.16%	956
Feb 19, 2026	31.92	31.93	31.88	31.93	31.93	-0.06%	5,819
Feb 18, 2026	31.94	31.95	31.93	31.95	31.95	0.15%	360
Feb 17, 2026	31.83	31.90	31.83	31.90	31.90	0.03%	339
Feb 13, 2026	31.86	31.93	31.85	31.89	31.89	0.04%	3,279
Feb 12, 2026	31.94	31.94	31.88	31.88	31.88	-0.34%	6,142

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.