FT Vest Emerging Market Buffer ETF - September (TSEP)
BATS: TSEP · Real-Time Price · USD
20.60
+0.07 (0.36%)
At close: May 9, 2025, 4:00 PM
20.60
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
TSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.36% | - |
| May 8, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.11% | - |
| May 7, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.73% | - |
| May 6, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.29% | - |
| May 5, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.42% | - |
| May 2, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 1.91% | 605 |
| May 1, 2025 | 20.32 | 20.32 | 20.29 | 20.29 | 20.29 | -0.10% | 605 |
| Apr 30, 2025 | 20.27 | 20.31 | 20.27 | 20.31 | 20.31 | 0.25% | 1,114 |
| Apr 29, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.22% | 4 |
| Apr 28, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.10% | - |
| Apr 25, 2025 | 20.18 | 20.21 | 20.13 | 20.19 | 20.19 | -0.02% | 3,079 |
| Apr 24, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.72% | - |
| Apr 23, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.72% | - |
| Apr 22, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.88% | - |
| Apr 21, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.01% | - |
| Apr 17, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.36% | - |
| Apr 16, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.60% | 252 |
| Apr 15, 2025 | 19.80 | 19.85 | 19.78 | 19.78 | 19.78 | -0.03% | 252 |
| Apr 14, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.72% | - |
| Apr 11, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 2.08% | 32 |
| Apr 10, 2025 | 19.36 | 19.36 | 19.22 | 19.24 | 19.24 | -1.25% | 483 |
| Apr 9, 2025 | 19.20 | 19.49 | 19.20 | 19.49 | 19.49 | 4.34% | 266 |
| Apr 8, 2025 | 19.20 | 19.20 | 18.68 | 18.68 | 18.68 | -1.17% | 108 |
| Apr 7, 2025 | 18.81 | 18.90 | 18.81 | 18.90 | 18.90 | -2.47% | 325 |
| Apr 4, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -3.49% | 19 |
| Apr 3, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -1.35% | - |
| Apr 2, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.13% | 303 |
| Apr 1, 2025 | 20.29 | 20.32 | 20.21 | 20.32 | 20.32 | 0.19% | 303 |
| Mar 31, 2025 | 20.17 | 20.29 | 20.17 | 20.29 | 20.29 | -0.10% | 824 |
| Mar 28, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -1.12% | 198 |
| Mar 27, 2025 | 20.53 | 20.54 | 20.53 | 20.54 | 20.54 | 0.32% | 733 |
| Mar 26, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.36% | 6,472 |
| Mar 25, 2025 | 20.57 | 20.57 | 20.55 | 20.55 | 20.55 | -0.11% | 3,170 |
| Mar 24, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.30% | - |
| Mar 21, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.32% | 103 |
| Mar 20, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.55% | 103 |
| Mar 19, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.22% | - |
| Mar 18, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.34% | 448 |
| Mar 17, 2025 | 20.70 | 20.71 | 20.70 | 20.71 | 20.71 | 1.03% | 448 |
| Mar 14, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.17% | 18 |
| Mar 13, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.27% | - |
| Mar 12, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.32% | - |
| Mar 11, 2025 | 20.27 | 20.27 | 20.25 | 20.25 | 20.25 | 0.62% | 1,265 |
| Mar 10, 2025 | 20.27 | 20.27 | 20.13 | 20.13 | 20.13 | -1.67% | 12,223 |
| Mar 7, 2025 | 20.44 | 20.47 | 20.44 | 20.47 | 20.47 | 0.40% | 3,229 |
| Mar 6, 2025 | 20.48 | 20.48 | 20.39 | 20.39 | 20.39 | -0.43% | 1,176 |
| Mar 5, 2025 | 20.32 | 20.48 | 20.32 | 20.48 | 20.48 | 1.92% | 1,900 |
| Mar 4, 2025 | 20.03 | 20.09 | 19.97 | 20.09 | 20.09 | 0.51% | 344 |
| Mar 3, 2025 | 20.12 | 20.16 | 19.99 | 19.99 | 19.99 | -0.32% | 12,857 |
| Feb 28, 2025 | 19.99 | 20.06 | 19.99 | 20.06 | 20.06 | -1.11% | 671 |