FT Vest Emerging Market Buffer ETF - September (TSEP)
BATS: TSEP · Real-Time Price · USD
26.95
+0.02 (0.07%)
At close: Sep 18, 2026, 4:00 PM EDT
26.94
-0.01 (-0.04%)
After-hours: Sep 18, 2026, 8:00 PM EDT
TSEP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 26.91 | 26.96 | 26.87 | 26.95 | 26.95 | 0.09% | 23,524 |
| Sep 17, 2026 | 26.94 | 26.94 | 26.93 | 26.93 | 26.93 | 0.13% | 5,622 |
| Sep 16, 2026 | 26.87 | 26.89 | 26.87 | 26.89 | 26.89 | 0.19% | 2,163 |
| Sep 15, 2026 | 26.85 | 26.85 | 26.84 | 26.84 | 26.84 | 0.04% | 5,810 |
| Sep 14, 2026 | 26.89 | 26.92 | 26.81 | 26.83 | 26.83 | -0.17% | 19,126 |
| Sep 11, 2026 | 26.88 | 26.92 | 26.88 | 26.88 | 26.88 | 0.10% | 1,143 |
| Sep 10, 2026 | 26.85 | 26.85 | 26.81 | 26.85 | 26.85 | -0.05% | 1,881 |
| Sep 9, 2026 | 26.86 | 26.90 | 26.82 | 26.86 | 26.86 | 0.02% | 1,559 |
| Sep 8, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.04% | 163 |
| Sep 4, 2026 | 26.78 | 26.85 | 26.78 | 26.85 | 26.85 | 0.07% | 600 |
| Sep 3, 2026 | 26.77 | 26.83 | 26.77 | 26.83 | 26.83 | 0.04% | 3,284 |
| Sep 2, 2026 | 26.84 | 26.84 | 26.78 | 26.82 | 26.82 | 0.06% | 1,191 |
| Sep 1, 2026 | 26.78 | 26.81 | 26.76 | 26.80 | 26.80 | -0.02% | 4,619 |
| Aug 31, 2026 | 26.85 | 26.85 | 26.76 | 26.81 | 26.81 | - | 1,614 |
| Aug 28, 2026 | 26.83 | 26.84 | 26.78 | 26.81 | 26.81 | 0.09% | 4,550 |
| Aug 27, 2026 | 26.79 | 26.83 | 26.78 | 26.78 | 26.78 | 0.19% | 2,310 |
| Aug 26, 2026 | 26.81 | 26.81 | 26.73 | 26.73 | 26.73 | 0.04% | 1,176 |
| Aug 25, 2026 | 26.70 | 26.73 | 26.69 | 26.72 | 26.72 | 0.21% | 1,179 |
| Aug 24, 2026 | 26.61 | 26.70 | 26.61 | 26.67 | 26.67 | -0.11% | 1,313 |
| Aug 21, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.24% | 96 |
| Aug 20, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.09% | 68 |
| Aug 19, 2026 | 26.57 | 26.61 | 26.57 | 26.61 | 26.61 | 0.32% | 439 |
| Aug 18, 2026 | 26.50 | 26.52 | 26.49 | 26.52 | 26.52 | -0.51% | 484 |
| Aug 17, 2026 | 26.71 | 26.71 | 26.66 | 26.66 | 26.66 | 0.19% | 265 |
| Aug 14, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.19% | 7 |
| Aug 13, 2026 | 26.57 | 26.57 | 26.56 | 26.56 | 26.56 | 0.15% | 384 |
| Aug 12, 2026 | 26.51 | 26.56 | 26.51 | 26.52 | 26.52 | 0.30% | 1,862 |
| Aug 11, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.19% | 540 |
| Aug 10, 2026 | 26.43 | 26.43 | 26.37 | 26.39 | 26.39 | - | 807 |
| Aug 7, 2026 | 26.31 | 26.39 | 26.31 | 26.39 | 26.39 | 0.51% | 1,147 |
| Aug 6, 2026 | 26.28 | 26.28 | 26.22 | 26.25 | 26.25 | -0.28% | 315 |
| Aug 5, 2026 | 26.29 | 26.32 | 26.29 | 26.32 | 26.32 | 0.19% | 411 |
| Aug 4, 2026 | 26.24 | 26.28 | 26.24 | 26.28 | 26.28 | 0.62% | 526 |
| Aug 3, 2026 | 26.09 | 26.11 | 26.09 | 26.11 | 26.11 | 0.44% | 324 |
| Jul 31, 2026 | 26.04 | 26.04 | 25.99 | 26.00 | 26.00 | 0.31% | 1,743 |
| Jul 30, 2026 | 25.87 | 25.92 | 25.87 | 25.92 | 25.92 | 1.59% | 445 |
| Jul 29, 2026 | 25.61 | 25.61 | 25.45 | 25.51 | 25.51 | -0.84% | 3,009 |
| Jul 28, 2026 | 25.66 | 25.78 | 25.66 | 25.73 | 25.73 | -0.60% | 4,928 |
| Jul 27, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.13% | 19 |
| Jul 24, 2026 | 25.84 | 25.85 | 25.81 | 25.85 | 25.85 | -0.21% | 1,641 |
| Jul 23, 2026 | 25.87 | 25.91 | 25.86 | 25.91 | 25.90 | -0.06% | 3,556 |
| Jul 22, 2026 | 25.95 | 25.97 | 25.91 | 25.92 | 25.92 | -0.26% | 7,549 |
| Jul 21, 2026 | 25.95 | 25.99 | 25.93 | 25.99 | 25.99 | 0.87% | 6,418 |
| 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% | 206 |
| 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 |