FT Vest Emerging Market Buffer ETF - September (TSEP)
BATS: TSEP · Real-Time Price · USD
25.77
+0.09 (0.37%)
Jul 20, 2026, 4:00 PM EDT - Market closed
TSEP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 25.75 | 25.77 | 25.75 | 25.77 | 25.77 | 0.37% | 1,232 |
| Jul 17, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.43% | 100 |
| Jul 16, 2026 | 25.78 | 25.79 | 25.78 | 25.78 | 25.78 | -0.50% | 2,172 |
| Jul 15, 2026 | 25.91 | 25.91 | 25.84 | 25.91 | 25.91 | -0.05% | 6,359 |
| Jul 14, 2026 | 25.85 | 25.92 | 25.85 | 25.92 | 25.92 | 0.69% | 843 |
| Jul 13, 2026 | 25.80 | 25.80 | 25.75 | 25.75 | 25.75 | -1.02% | 3,877 |
| Jul 10, 2026 | 25.89 | 26.01 | 25.89 | 26.01 | 26.01 | 0.24% | 3,083 |
| Jul 9, 2026 | 25.92 | 25.95 | 25.91 | 25.95 | 25.95 | 0.35% | 1,008 |
| Jul 8, 2026 | 25.78 | 25.86 | 25.78 | 25.86 | 25.86 | 0.18% | 249 |
| Jul 7, 2026 | 25.74 | 25.81 | 25.74 | 25.81 | 25.81 | -0.71% | 526 |
| Jul 6, 2026 | 25.88 | 26.00 | 25.88 | 26.00 | 26.00 | 1.01% | 4,089 |
| Jul 2, 2026 | 25.80 | 25.80 | 25.74 | 25.74 | 25.74 | -0.44% | 226 |
| Jul 1, 2026 | 25.85 | 25.89 | 25.85 | 25.85 | 25.85 | -0.57% | 318 |
| Jun 30, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.35% | 190 |
| Jun 29, 2026 | 25.76 | 25.91 | 25.76 | 25.91 | 25.91 | 0.14% | 686 |
| Jun 26, 2026 | 25.81 | 25.88 | 25.81 | 25.88 | 25.88 | 0.10% | 109 |
| Jun 25, 2026 | 26.00 | 26.00 | 25.82 | 25.85 | 25.85 | 0.21% | 18,719 |
| Jun 24, 2026 | 25.77 | 25.81 | 25.77 | 25.80 | 25.80 | 0.12% | 495 |
| Jun 23, 2026 | 25.84 | 25.89 | 25.77 | 25.77 | 25.77 | -1.41% | 3,569 |
| Jun 22, 2026 | 26.09 | 26.17 | 26.09 | 26.14 | 26.13 | 0.08% | 12,992 |
| Jun 18, 2026 | 26.09 | 26.12 | 26.09 | 26.12 | 26.12 | 0.73% | 263 |
| Jun 17, 2026 | 26.00 | 26.01 | 25.93 | 25.93 | 25.93 | -0.06% | 479 |
| Jun 16, 2026 | 25.99 | 26.00 | 25.94 | 25.94 | 25.94 | -0.21% | 6,123 |
| Jun 15, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.76% | - |
| Jun 12, 2026 | 25.79 | 25.80 | 25.79 | 25.80 | 25.80 | 0.35% | 1,272 |
| Jun 11, 2026 | 25.49 | 25.71 | 25.49 | 25.71 | 25.71 | 1.28% | 25,092 |
| Jun 10, 2026 | 25.53 | 25.53 | 25.38 | 25.38 | 25.38 | -0.49% | 404 |
| Jun 9, 2026 | 25.69 | 25.69 | 25.32 | 25.51 | 25.51 | -0.06% | 31,771 |
| Jun 8, 2026 | 25.63 | 25.65 | 25.53 | 25.53 | 25.52 | 0.41% | 7,853 |
| Jun 5, 2026 | 25.58 | 25.61 | 25.39 | 25.42 | 25.42 | -1.85% | 4,810 |
| Jun 4, 2026 | 25.91 | 25.91 | 25.83 | 25.90 | 25.90 | -0.15% | 9,310 |
| Jun 3, 2026 | 25.94 | 25.95 | 25.94 | 25.94 | 25.94 | -0.16% | 911 |
| Jun 2, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.12% | 473 |
| Jun 1, 2026 | 25.91 | 25.95 | 25.91 | 25.95 | 25.95 | 0.35% | 204 |
| May 29, 2026 | 25.83 | 25.89 | 25.82 | 25.86 | 25.86 | 0.05% | 421 |
| May 28, 2026 | 25.79 | 25.90 | 25.77 | 25.85 | 25.85 | -0.11% | 10,001 |
| May 27, 2026 | 25.90 | 25.90 | 25.88 | 25.88 | 25.87 | 0.06% | 7,426 |
| May 26, 2026 | 25.83 | 25.86 | 25.81 | 25.86 | 25.86 | 0.70% | 1,595 |
| May 22, 2026 | 25.75 | 25.75 | 25.68 | 25.68 | 25.68 | -0.10% | 375 |
| May 21, 2026 | 25.65 | 25.71 | 25.65 | 25.71 | 25.71 | 0.28% | 995 |
| May 20, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.51% | - |
| May 19, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.60% | 89 |
| May 18, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.20% | 1,204 |
| May 15, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.91% | 663 |
| May 14, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.08% | 91 |
| May 13, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.49% | 31 |
| May 12, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.85% | 61 |
| May 11, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.02% | 148 |
| May 8, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.27% | 98 |
| May 7, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.19% | 10 |