FT Vest Emerging Market Buffer ETF - September (TSEP)
BATS: TSEP · Real-Time Price · USD
23.18
+0.04 (0.17%)
At close: Sep 30, 2025, 4:00 PM EDT
23.18
0.00 (0.00%)
After-hours: Sep 30, 2025, 8:00 PM EDT
TSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 23.15 | 23.19 | 23.15 | 23.19 | - | 0.22% | 13,616 |
| 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 | 23.15 | 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% | - |
| Sep 8, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.55% | - |
| Sep 5, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.84% | - |
| Sep 4, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.24% | 1,020 |
| Sep 3, 2025 | 22.67 | 22.67 | 22.62 | 22.67 | 22.67 | 0.33% | 1,020 |
| Sep 2, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.05% | 64 |
| Aug 29, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.20% | 3,366 |
| Aug 28, 2025 | 22.68 | 22.68 | 22.65 | 22.66 | 22.66 | 0.30% | 3,366 |
| Aug 27, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.36% | 1 |
| Aug 26, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.15% | 111 |
| Aug 25, 2025 | 22.75 | 22.75 | 22.70 | 22.70 | 22.70 | -0.26% | 128 |
| Aug 22, 2025 | 22.75 | 22.76 | 22.75 | 22.76 | 22.76 | 1.26% | 111 |
| Aug 21, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.13% | - |
| Aug 20, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.08% | 442 |
| Aug 19, 2025 | 22.54 | 22.54 | 22.53 | 22.53 | 22.53 | -0.49% | 442 |
| Aug 18, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.48% | - |
| Aug 15, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.07% | - |
| Aug 14, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.73% | 674 |
| Aug 13, 2025 | 22.67 | 22.69 | 22.63 | 22.68 | 22.68 | 0.64% | 674 |
| Aug 12, 2025 | 22.47 | 22.54 | 22.47 | 22.53 | 22.53 | 0.92% | 2,633 |
| Aug 11, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.15% | - |
| Aug 8, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.01% | 45 |
| Aug 7, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.57% | - |
| Aug 6, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.32% | - |
| Aug 5, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.29% | - |
| Aug 4, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.83% | - |
| Aug 1, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.54% | - |
| Jul 31, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.36% | - |
| Jul 30, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.55% | - |
| Jul 29, 2025 | 22.23 | 22.24 | 22.23 | 22.24 | 22.24 | 0.06% | 130 |
| Jul 28, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.46% | - |
| Jul 25, 2025 | 22.25 | 22.33 | 22.25 | 22.33 | 22.33 | -0.10% | 1,194 |
| Jul 24, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.31% | 215 |
| Jul 23, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.70% | 889 |
| Jul 22, 2025 | 22.16 | 22.28 | 22.16 | 22.27 | 22.27 | 0.01% | 889 |