FT Vest Emerging Market Buffer ETF - September (TSEP)
BATS: TSEP · Real-Time Price · USD
19.70
+0.04 (0.21%)
Dec 19, 2024, 4:00 PM EST - Market closed
TSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 19.69 | 19.74 | 19.69 | 19.74 | 19.74 | 0.25% | 400 |
| Dec 19, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.21% | 508 |
| Dec 18, 2024 | 19.76 | 19.76 | 19.65 | 19.65 | 19.65 | -1.43% | 508 |
| Dec 17, 2024 | 19.95 | 19.95 | 19.90 | 19.94 | 19.94 | -0.15% | 2,801 |
| Dec 16, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.15% | - |
| Dec 13, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.05% | - |
| Dec 12, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.20% | - |
| Dec 11, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.26% | - |
| Dec 10, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -1.24% | - |
| Dec 9, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 1.40% | - |
| Dec 6, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.10% | 200 |
| Dec 5, 2024 | 20.01 | 20.01 | 19.97 | 19.97 | 19.97 | 0.40% | 200 |
| Dec 4, 2024 | 19.91 | 19.92 | 19.89 | 19.89 | 19.89 | 0.25% | 1,255 |
| Dec 3, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.03% | - |
| Dec 2, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.27% | - |
| Nov 29, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.11% | 22 |
| Nov 27, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.10% | 1,002 |
| Nov 26, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.32% | 1,002 |
| Nov 25, 2024 | 19.83 | 19.87 | 19.74 | 19.80 | 19.80 | 0.19% | 7,908 |
| Nov 22, 2024 | 19.79 | 19.79 | 19.77 | 19.77 | 19.77 | 0.03% | 101 |
| Nov 21, 2024 | 19.80 | 19.80 | 19.76 | 19.76 | 19.76 | -0.18% | 915 |
| Nov 20, 2024 | 19.82 | 19.83 | 19.80 | 19.80 | 19.80 | -0.13% | 1,547 |
| Nov 19, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.05% | 3,964 |
| Nov 18, 2024 | 19.80 | 19.85 | 19.80 | 19.81 | 19.81 | 0.59% | 3,964 |
| Nov 15, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.08% | 455 |
| Nov 14, 2024 | 19.79 | 19.79 | 19.71 | 19.71 | 19.71 | -0.35% | 455 |
| Nov 13, 2024 | 19.81 | 19.81 | 19.78 | 19.78 | 19.78 | -0.40% | 654 |
| Nov 12, 2024 | 19.84 | 19.89 | 19.84 | 19.86 | 19.86 | -1.10% | 2,621 |
| Nov 11, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.32% | - |
| Nov 8, 2024 | 20.24 | 20.24 | 20.15 | 20.15 | 20.15 | -1.42% | 2,000 |
| Nov 7, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 1.31% | - |
| Nov 6, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.58% | 48 |
| Nov 5, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.78% | 48 |
| Nov 4, 2024 | 20.22 | 20.22 | 20.13 | 20.13 | 20.13 | 0.40% | 3,245 |
| Nov 1, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | 7,010 |
| Oct 31, 2024 | 20.08 | 20.09 | 20.05 | 20.05 | 20.05 | -0.45% | 7,010 |
| Oct 30, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.58% | - |
| Oct 29, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.35% | 4,069 |
| Oct 28, 2024 | 20.30 | 20.33 | 20.28 | 20.33 | 20.33 | 0.42% | 4,069 |
| Oct 25, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.07% | 50 |
| Oct 24, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.17% | 890 |
| Oct 23, 2024 | 20.31 | 20.32 | 20.30 | 20.30 | 20.30 | -0.37% | 890 |
| Oct 22, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.07% | 865 |
| Oct 21, 2024 | 20.34 | 20.37 | 20.34 | 20.36 | 20.36 | -0.07% | 865 |
| Oct 18, 2024 | 20.43 | 20.43 | 20.37 | 20.37 | 20.37 | 0.30% | 9,112 |
| Oct 17, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.10% | 690 |
| Oct 16, 2024 | 20.38 | 20.38 | 20.29 | 20.33 | 20.33 | 0.54% | 690 |
| Oct 15, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -1.27% | 10 |
| Oct 14, 2024 | 20.52 | 20.53 | 20.48 | 20.48 | 20.48 | 0.01% | 12,151 |
| Oct 11, 2024 | 20.48 | 20.51 | 20.48 | 20.48 | 20.48 | 0.37% | 268 |
| Oct 10, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.12% | 10,500 |
| Oct 9, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.16% | 295 |
| Oct 8, 2024 | 20.39 | 20.41 | 20.38 | 20.41 | 20.41 | -1.40% | 1,373 |
| Oct 7, 2024 | 20.70 | 20.70 | 20.65 | 20.70 | 20.70 | 0.53% | 1,286 |
| Oct 4, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.34% | - |
| Oct 3, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.63% | 1 |
| Oct 2, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.93% | 1 |
| Oct 1, 2024 | 20.41 | 20.51 | 20.40 | 20.46 | 20.46 | 0.19% | 29,248 |
| Sep 30, 2024 | 20.53 | 20.54 | 20.42 | 20.42 | 20.42 | -0.79% | 2,300 |
| Sep 27, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.27% | 6,738 |
| Sep 26, 2024 | 20.61 | 20.65 | 20.61 | 20.64 | 20.64 | 1.90% | 6,738 |
| Sep 25, 2024 | 20.37 | 20.38 | 20.26 | 20.26 | 20.26 | -0.77% | 2,532 |
| Sep 24, 2024 | 20.35 | 20.41 | 20.35 | 20.41 | 20.41 | 1.83% | 15,700 |