Skip to main content
FT Vest Emerging Market Buffer ETF - September (TSEP)
BATS: TSEP · Real-Time Price · USD
20.60
+0.11 (0.52%)
Feb 20, 2025, 4:00 PM EST - Market closed

TSEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202520.6920.6920.5720.5720.57-0.16%259
Feb 20, 202520.5920.6120.5920.6020.600.52%460
Feb 19, 202520.5120.5120.5020.5020.50-0.14%912
Feb 18, 202520.5320.5320.5320.5320.530.46%6,730
Feb 14, 202520.4320.4620.4320.4320.430.49%2,435
Feb 13, 202520.2920.3620.2720.3320.330.38%1,956
Feb 12, 202520.1320.3020.1320.2620.260.39%25,159
Feb 11, 202520.2020.2220.1520.1820.18-0.22%3,999
Feb 10, 202520.1920.2220.1920.2220.220.83%794
Feb 7, 202520.1320.1320.0620.0620.06-0.08%1,500
Feb 6, 202520.0720.0720.0720.0720.070.25%40
Feb 5, 202520.0620.0720.0220.0220.02-0.17%692
Feb 4, 202520.0520.0920.0520.0620.061.23%2,943
Feb 3, 202519.7819.8119.7819.8119.81-0.48%7,500
Jan 31, 202519.9619.9619.9119.9119.91-0.76%1,478
Jan 30, 202520.0520.0620.0520.0620.061.02%12,000
Jan 29, 202519.8419.8619.8419.8619.860.04%755
Jan 28, 202519.8519.8519.8519.8519.850.51%7,600
Jan 27, 202519.5819.7519.5819.7519.75-1.10%7,600
Jan 24, 202519.9719.9719.9719.9719.970.35%-
Jan 23, 202519.9019.9019.9019.9019.900.17%-
Jan 22, 202519.8719.8719.8719.8719.870.08%-
Jan 21, 202519.8519.8519.8519.8519.850.68%-
Jan 17, 202519.7219.7219.7219.7219.720.48%-
Jan 16, 202519.6219.6219.6219.6219.620.06%-
Jan 15, 202519.6119.6119.6119.6119.610.82%-
Jan 14, 202519.4519.4519.4519.4519.450.67%-
Jan 13, 202519.3219.3219.3219.3219.32-0.41%-
Jan 10, 202519.4019.4019.4019.4019.40-1.15%-
Jan 8, 202519.6319.6319.6319.6319.63-0.30%521
Jan 7, 202519.7419.7419.6919.6919.69-0.47%521
Jan 6, 202519.7819.7819.7819.7819.780.24%-
Jan 3, 202519.7319.7319.7319.7319.730.54%250
Jan 2, 202519.6719.6719.6319.6319.63-0.23%250
Dec 31, 202419.6719.6719.6719.6719.67-0.15%405
Dec 30, 202419.7219.7219.7019.7019.70-0.48%405
Dec 27, 202419.8019.8019.8019.8019.80-0.08%-
Dec 26, 202419.8119.8119.8119.8119.81-0.20%-
Dec 24, 202419.8519.8519.8519.8519.850.25%500
Dec 23, 202419.8319.8319.8019.8019.800.28%500
Dec 20, 202419.6919.7419.6919.7419.740.25%400
Dec 19, 202419.7019.7019.7019.7019.700.21%508
Dec 18, 202419.7619.7619.6519.6519.65-1.43%508
Dec 17, 202419.9519.9519.9019.9419.94-0.15%2,801
Dec 16, 202419.9719.9719.9719.9719.97-0.15%-
Dec 13, 202420.0020.0020.0020.0020.000.05%-
Dec 12, 202419.9919.9919.9919.9919.99-0.20%-
Dec 11, 202420.0320.0320.0320.0320.030.26%-
Dec 10, 202419.9819.9819.9819.9819.98-1.24%-
Dec 9, 202420.2320.2320.2320.2320.231.40%-
Dec 6, 202419.9519.9519.9519.9519.95-0.10%200
Dec 5, 202420.0120.0119.9719.9719.970.40%200
Dec 4, 202419.9119.9219.8919.8919.890.25%1,255
Dec 3, 202419.8419.8419.8419.8419.840.03%-
Dec 2, 202419.8419.8419.8419.8419.840.27%-
Nov 29, 202419.7819.7819.7819.7819.780.11%22
Nov 27, 202419.7619.7619.7619.7619.760.10%1,002
Nov 26, 202419.7419.7419.7419.7419.74-0.32%1,002
Nov 25, 202419.8319.8719.7419.8019.800.19%7,908
Nov 22, 202419.7919.7919.7719.7719.770.03%101
Nov 21, 202419.8019.8019.7619.7619.76-0.18%915
Nov 20, 202419.8219.8319.8019.8019.80-0.13%1,547
Nov 19, 202419.8219.8219.8219.8219.820.05%3,964
Nov 18, 202419.8019.8519.8019.8119.810.59%3,964
Nov 15, 202419.7019.7019.7019.7019.70-0.08%455
Nov 14, 202419.7919.7919.7119.7119.71-0.35%455
Nov 13, 202419.8119.8119.7819.7819.78-0.40%654
Nov 12, 202419.8419.8919.8419.8619.86-1.10%2,621
Nov 11, 202420.0820.0820.0820.0820.08-0.32%-
Nov 8, 202420.2420.2420.1520.1520.15-1.42%2,000
Nov 7, 202420.4420.4420.4420.4420.441.31%-
Nov 6, 202420.1720.1720.1720.1720.17-0.58%48
Nov 5, 202420.2920.2920.2920.2920.290.78%48
Nov 4, 202420.2220.2220.1320.1320.130.40%3,245
Nov 1, 202420.0520.0520.0520.0520.05-7,010
Oct 31, 202420.0820.0920.0520.0520.05-0.45%7,010
Oct 30, 202420.1420.1420.1420.1420.14-0.58%-
Oct 29, 202420.2620.2620.2620.2620.26-0.35%4,069
Oct 28, 202420.3020.3320.2820.3320.330.42%4,069
Oct 25, 202420.2520.2520.2520.2520.25-0.07%50
Oct 24, 202420.2620.2620.2620.2620.26-0.17%890
Oct 23, 202420.3120.3220.3020.3020.30-0.37%890
Oct 22, 202420.3720.3720.3720.3720.370.07%865
Oct 21, 202420.3420.3720.3420.3620.36-0.07%865
Oct 18, 202420.4320.4320.3720.3720.370.30%9,112
Oct 17, 202420.3120.3120.3120.3120.31-0.10%690
Oct 16, 202420.3820.3820.2920.3320.330.54%690
Oct 15, 202420.2220.2220.2220.2220.22-1.27%10
Oct 14, 202420.5220.5320.4820.4820.480.01%12,151
Oct 11, 202420.4820.5120.4820.4820.480.37%268
Oct 10, 202420.4020.4020.4020.4020.400.12%10,500
Oct 9, 202420.3820.3820.3820.3820.38-0.16%295
Oct 8, 202420.3920.4120.3820.4120.41-1.40%1,373
Oct 7, 202420.7020.7020.6520.7020.700.53%1,286
Oct 4, 202420.5920.5920.5920.5920.590.34%-
Oct 3, 202420.5220.5220.5220.5220.52-0.63%1
Oct 2, 202420.6520.6520.6520.6520.650.93%1
Oct 1, 202420.4120.5120.4020.4620.460.19%29,248
Sep 30, 202420.5320.5420.4220.4220.42-0.79%2,300
Sep 27, 202420.5920.5920.5920.5920.59-0.27%6,738