FT Vest Emerging Market Buffer ETF - September (TSEP)
BATS: TSEP · Real-Time Price · USD
20.51
-0.07 (-0.32%)
Mar 21, 2025, 4:00 PM EST - Market closed
TSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 20.39 | 20.39 | 20.28 | 20.28 | 20.28 | -1.23% | 12,733 |
| Feb 26, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.66% | 300 |
| Feb 25, 2025 | 20.36 | 20.44 | 20.36 | 20.40 | 20.40 | 0.01% | 300 |
| Feb 24, 2025 | 20.48 | 20.48 | 20.40 | 20.40 | 20.40 | -0.85% | 12,989 |
| Feb 21, 2025 | 20.69 | 20.69 | 20.57 | 20.57 | 20.57 | -0.16% | 259 |
| Feb 20, 2025 | 20.59 | 20.61 | 20.59 | 20.60 | 20.60 | 0.52% | 460 |
| Feb 19, 2025 | 20.51 | 20.51 | 20.50 | 20.50 | 20.50 | -0.14% | 912 |
| Feb 18, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.46% | 6,730 |
| Feb 14, 2025 | 20.43 | 20.46 | 20.43 | 20.43 | 20.43 | 0.49% | 2,435 |
| Feb 13, 2025 | 20.29 | 20.36 | 20.27 | 20.33 | 20.33 | 0.38% | 1,956 |
| Feb 12, 2025 | 20.13 | 20.30 | 20.13 | 20.26 | 20.26 | 0.39% | 25,159 |
| Feb 11, 2025 | 20.20 | 20.22 | 20.15 | 20.18 | 20.18 | -0.22% | 3,999 |
| Feb 10, 2025 | 20.19 | 20.22 | 20.19 | 20.22 | 20.22 | 0.83% | 794 |
| Feb 7, 2025 | 20.13 | 20.13 | 20.06 | 20.06 | 20.06 | -0.08% | 1,500 |
| Feb 6, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.25% | 40 |
| Feb 5, 2025 | 20.06 | 20.07 | 20.02 | 20.02 | 20.02 | -0.17% | 692 |
| Feb 4, 2025 | 20.05 | 20.09 | 20.05 | 20.06 | 20.06 | 1.23% | 2,943 |
| Feb 3, 2025 | 19.78 | 19.81 | 19.78 | 19.81 | 19.81 | -0.48% | 7,500 |
| Jan 31, 2025 | 19.96 | 19.96 | 19.91 | 19.91 | 19.91 | -0.76% | 1,478 |
| Jan 30, 2025 | 20.05 | 20.06 | 20.05 | 20.06 | 20.06 | 1.02% | 12,000 |
| Jan 29, 2025 | 19.84 | 19.86 | 19.84 | 19.86 | 19.86 | 0.04% | 755 |
| Jan 28, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.51% | 7,600 |
| Jan 27, 2025 | 19.58 | 19.75 | 19.58 | 19.75 | 19.75 | -1.10% | 7,600 |
| Jan 24, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.35% | - |
| Jan 23, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.17% | - |
| Jan 22, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.08% | - |
| Jan 21, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.68% | - |
| Jan 17, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.48% | - |
| Jan 16, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.06% | - |