FT Vest Emerging Market Buffer ETF - September (TSEP)
BATS: TSEP · Real-Time Price · USD
23.78
+0.15 (0.63%)
Oct 27, 2025, 4:00 PM EDT - Market closed
TSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 23.71 | 23.80 | 23.69 | 23.78 | 23.78 | 0.66% | 8,621 |
| Oct 24, 2025 | 23.65 | 23.66 | 23.63 | 23.63 | 23.63 | 0.48% | 1,073 |
| Oct 23, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.52% | 212 |
| Oct 22, 2025 | 23.47 | 23.47 | 23.34 | 23.39 | 23.39 | -0.11% | 3,736 |
| Oct 21, 2025 | 23.47 | 23.51 | 23.42 | 23.42 | 23.42 | -0.62% | 2,836 |
| Oct 20, 2025 | 23.57 | 23.59 | 23.56 | 23.56 | 23.56 | 0.94% | 4,246 |
| Oct 17, 2025 | 23.26 | 23.39 | 23.26 | 23.34 | 23.34 | 0.02% | 1,731 |
| Oct 16, 2025 | 23.39 | 23.44 | 23.34 | 23.34 | 23.34 | 0.43% | 4,535 |
| Oct 15, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.89% | 168 |
| Oct 14, 2025 | 22.98 | 23.13 | 22.98 | 23.03 | 23.03 | -0.64% | 6,442 |
| Oct 13, 2025 | 23.19 | 23.24 | 23.18 | 23.18 | 23.18 | 1.80% | 9,816 |
| Oct 10, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -2.29% | 81 |
| Oct 9, 2025 | 23.43 | 23.43 | 23.30 | 23.30 | 23.30 | -0.65% | 12,776 |
| Oct 8, 2025 | 23.44 | 23.46 | 23.43 | 23.46 | 23.46 | 0.45% | 2,781 |
| Oct 7, 2025 | 23.37 | 23.37 | 23.35 | 23.35 | 23.35 | -0.44% | 939 |
| Oct 6, 2025 | 23.42 | 23.48 | 23.42 | 23.45 | 23.45 | 0.28% | 8,358 |
| Oct 3, 2025 | 23.41 | 23.44 | 23.39 | 23.39 | 23.39 | 0.09% | 2,102 |
| Oct 2, 2025 | 23.37 | 23.37 | 23.33 | 23.37 | 23.37 | 0.27% | 12,532 |
| Oct 1, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.55% | - |
| Sep 30, 2025 | 23.15 | 23.21 | 23.14 | 23.18 | 23.18 | 0.16% | 14,068 |
| Sep 29, 2025 | 23.17 | 23.21 | 23.11 | 23.14 | 23.14 | 0.70% | 16,817 |
| Sep 26, 2025 | 22.90 | 22.98 | 22.87 | 22.98 | 22.98 | -0.17% | 603 |
| Sep 25, 2025 | 23.05 | 23.05 | 23.00 | 23.02 | 23.02 | -0.31% | 2,225 |
| Sep 24, 2025 | 23.14 | 23.16 | 23.09 | 23.09 | 23.09 | -0.24% | 1,757 |
| Sep 23, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.09% | 121 |
| Sep 22, 2025 | 23.11 | 23.16 | 23.08 | 23.13 | 23.13 | -0.04% | 15,827 |
| Sep 19, 2025 | 23.16 | 23.18 | 23.13 | 23.14 | 23.14 | 0.02% | 24,639 |
| Sep 18, 2025 | 23.14 | 23.14 | 23.13 | 23.13 | 23.13 | - | 3,681 |
| Sep 17, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.06% | 137 |
| Sep 16, 2025 | 23.13 | 23.13 | 23.12 | 23.12 | 23.12 | - | 530 |
| Sep 15, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.03% | 49 |
| Sep 12, 2025 | 23.13 | 23.13 | 23.11 | 23.11 | 23.11 | 0.08% | 212 |
| Sep 11, 2025 | 23.11 | 23.11 | 23.08 | 23.09 | 23.09 | 0.24% | 660 |
| Sep 10, 2025 | 23.06 | 23.06 | 23.04 | 23.04 | 23.04 | 0.23% | 131 |
| Sep 9, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.22% | - |
| Sep 8, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.55% | - |
| Sep 5, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.84% | - |
| Sep 4, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.24% | 1,020 |
| Sep 3, 2025 | 22.67 | 22.67 | 22.62 | 22.67 | 22.67 | 0.33% | 1,020 |
| Sep 2, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.05% | 64 |
| Aug 29, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.20% | 3,366 |
| Aug 28, 2025 | 22.68 | 22.68 | 22.65 | 22.66 | 22.66 | 0.30% | 3,366 |
| Aug 27, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.36% | 1 |
| Aug 26, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.15% | 111 |
| Aug 25, 2025 | 22.75 | 22.75 | 22.70 | 22.70 | 22.70 | -0.26% | 128 |
| Aug 22, 2025 | 22.75 | 22.76 | 22.75 | 22.76 | 22.76 | 1.26% | 111 |
| Aug 21, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.13% | - |
| Aug 20, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.08% | 442 |
| Aug 19, 2025 | 22.54 | 22.54 | 22.53 | 22.53 | 22.53 | -0.49% | 442 |
| Aug 18, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.48% | - |