FT Vest Emerging Market Buffer ETF - September (TSEP)
BATS: TSEP · Real-Time Price · USD
23.32
-0.17 (-0.71%)
Nov 17, 2025, 4:00 PM EST - Market closed
TSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 23.46 | 23.46 | 23.37 | 23.37 | 23.37 | -0.53% | 134 |
| Nov 14, 2025 | 23.47 | 23.53 | 23.45 | 23.49 | 23.49 | 0.09% | 7,918 |
| Nov 13, 2025 | 23.68 | 23.68 | 23.47 | 23.47 | 23.47 | -0.77% | 17,332 |
| Nov 12, 2025 | 23.65 | 23.67 | 23.65 | 23.65 | 23.65 | -0.03% | 1,034 |
| Nov 11, 2025 | 23.63 | 23.68 | 23.63 | 23.66 | 23.66 | 0.08% | 894 |
| Nov 10, 2025 | 23.62 | 23.66 | 23.51 | 23.64 | 23.64 | 1.11% | 50,331 |
| Nov 7, 2025 | 23.35 | 23.39 | 23.25 | 23.39 | 23.39 | -0.26% | 13,021 |
| Nov 6, 2025 | 23.59 | 23.59 | 23.45 | 23.45 | 23.45 | -0.46% | 2,172 |
| Nov 5, 2025 | 23.60 | 23.60 | 23.56 | 23.56 | 23.55 | 0.63% | 485 |
| Nov 4, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -1.10% | - |
| Nov 3, 2025 | 23.65 | 23.67 | 23.65 | 23.67 | 23.67 | 0.43% | 10,293 |
| Oct 31, 2025 | 23.55 | 23.57 | 23.53 | 23.57 | 23.57 | -0.19% | 31,896 |
| Oct 30, 2025 | 23.66 | 23.66 | 23.61 | 23.61 | 23.61 | -0.62% | 411 |
| Oct 29, 2025 | 23.78 | 23.79 | 23.76 | 23.76 | 23.76 | 0.16% | 12,444 |
| Oct 28, 2025 | 23.67 | 23.72 | 23.67 | 23.72 | 23.72 | -0.25% | 313 |
| 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 | 23.23 | 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 | 23.14 | 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% | - |