FT Vest Emerging Market Buffer ETF - September (TSEP)
BATS: TSEP · Real-Time Price · USD
21.21
-0.08 (-0.38%)
Jun 20, 2025, 4:00 PM - Market closed
TSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 21.19 | 21.22 | 21.18 | 21.21 | 21.21 | -0.39% | 1,102 |
| Jun 18, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.04% | 209 |
| Jun 17, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.98% | 163 |
| Jun 16, 2025 | 21.52 | 21.52 | 21.51 | 21.51 | 21.51 | 0.98% | 163 |
| Jun 13, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -1.27% | - |
| Jun 12, 2025 | 21.55 | 21.61 | 21.55 | 21.58 | 21.58 | 0.11% | 3,858 |
| Jun 11, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.34% | 421 |
| Jun 10, 2025 | 21.47 | 21.48 | 21.47 | 21.48 | 21.48 | 0.49% | 421 |
| Jun 9, 2025 | 21.35 | 21.38 | 21.35 | 21.38 | 21.38 | 0.56% | 376 |
| Jun 6, 2025 | 21.28 | 21.28 | 21.26 | 21.26 | 21.26 | 0.27% | 352 |
| Jun 5, 2025 | 21.27 | 21.27 | 21.20 | 21.20 | 21.20 | 0.35% | 647 |
| Jun 4, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.98% | - |
| Jun 3, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.16% | 50 |
| Jun 2, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.41% | 50 |
| May 30, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.80% | 50 |
| May 29, 2025 | 20.93 | 20.98 | 20.92 | 20.97 | 20.97 | 0.34% | 2,431 |
| May 28, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.34% | - |
| May 27, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.19% | - |
| May 23, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.35% | 12,000 |
| May 22, 2025 | 20.98 | 20.98 | 20.94 | 20.94 | 20.94 | -0.41% | 12,000 |
| May 21, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.14% | - |
| May 20, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.12% | - |
| May 19, 2025 | 21.06 | 21.08 | 21.06 | 21.08 | 21.08 | 0.27% | 948 |
| May 16, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.01% | - |
| May 15, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.10% | - |
| May 14, 2025 | 21.06 | 21.07 | 21.04 | 21.04 | 21.04 | 0.54% | 966 |
| May 13, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.15% | - |
| May 12, 2025 | 20.94 | 20.94 | 20.90 | 20.90 | 20.90 | 1.46% | 106 |
| 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 |