FT Vest Emerging Market Buffer ETF - September (TSEP)
BATS: TSEP · Real-Time Price · USD
25.48
+0.21 (0.81%)
Apr 24, 2026, 4:00 PM EDT - Market closed
TSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 25.46 | 25.48 | 25.45 | 25.48 | 25.48 | 0.81% | 1,420 |
| Apr 23, 2026 | 25.33 | 25.33 | 25.26 | 25.27 | 25.27 | -0.53% | 17,695 |
| Apr 22, 2026 | 25.36 | 25.41 | 25.36 | 25.41 | 25.41 | 0.61% | 2,609 |
| Apr 21, 2026 | 25.40 | 25.40 | 25.25 | 25.25 | 25.25 | -0.63% | 1,362 |
| Apr 20, 2026 | 25.36 | 25.47 | 25.36 | 25.41 | 25.41 | -0.20% | 2,150 |
| Apr 17, 2026 | 25.48 | 25.50 | 25.44 | 25.46 | 25.46 | 0.73% | 879 |
| Apr 16, 2026 | 25.27 | 25.29 | 25.25 | 25.28 | 25.28 | 0.06% | 3,269 |
| Apr 15, 2026 | 25.26 | 25.26 | 25.24 | 25.26 | 25.26 | 0.06% | 7,981 |
| Apr 14, 2026 | 25.28 | 25.28 | 25.23 | 25.25 | 25.25 | 0.76% | 506 |
| Apr 13, 2026 | 24.90 | 25.06 | 24.90 | 25.06 | 25.06 | 0.42% | 1,918 |
| Apr 10, 2026 | 24.99 | 24.99 | 24.95 | 24.95 | 24.95 | 0.26% | 230 |
| Apr 9, 2026 | 24.76 | 24.91 | 24.76 | 24.89 | 24.89 | 0.22% | 1,886 |
| Apr 8, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 2.73% | 205 |
| Apr 7, 2026 | 24.09 | 24.17 | 24.09 | 24.17 | 24.17 | 0.06% | 689 |
| Apr 6, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.44% | 103 |
| Apr 2, 2026 | 23.97 | 24.05 | 23.97 | 24.05 | 24.05 | -0.60% | 498 |
| Apr 1, 2026 | 24.16 | 24.29 | 24.16 | 24.20 | 24.20 | 0.54% | 708 |
| Mar 31, 2026 | 23.72 | 24.07 | 23.72 | 24.07 | 24.07 | 2.35% | 1,520 |
| Mar 30, 2026 | 23.63 | 23.63 | 23.51 | 23.51 | 23.51 | -0.33% | 339 |
| Mar 27, 2026 | 23.62 | 23.63 | 23.59 | 23.59 | 23.59 | -0.24% | 200 |
| Mar 26, 2026 | 23.93 | 23.93 | 23.65 | 23.65 | 23.65 | -2.06% | 221 |
| Mar 25, 2026 | 24.17 | 24.17 | 24.15 | 24.15 | 24.14 | 0.77% | 200 |
| Mar 24, 2026 | 24.01 | 24.01 | 23.93 | 23.96 | 23.96 | -0.80% | 427 |
| Mar 23, 2026 | 24.11 | 24.21 | 24.10 | 24.16 | 24.16 | 1.80% | 6,593 |
| Mar 20, 2026 | 23.94 | 23.94 | 23.73 | 23.73 | 23.73 | -2.16% | 1,534 |
| Mar 19, 2026 | 24.10 | 24.33 | 24.10 | 24.25 | 24.25 | -0.02% | 8,733 |
| Mar 18, 2026 | 24.45 | 24.47 | 24.26 | 24.26 | 24.26 | -1.01% | 23,825 |
| Mar 17, 2026 | 24.51 | 24.52 | 24.49 | 24.51 | 24.51 | 0.40% | 2,326 |
| Mar 16, 2026 | 24.35 | 24.41 | 24.33 | 24.41 | 24.41 | 1.44% | 3,464 |
| Mar 13, 2026 | 24.31 | 24.31 | 24.06 | 24.06 | 24.06 | -0.41% | 3,840 |
| Mar 12, 2026 | 24.19 | 24.25 | 24.16 | 24.16 | 24.16 | -1.43% | 939 |
| Mar 11, 2026 | 24.53 | 24.54 | 24.42 | 24.51 | 24.51 | 0.17% | 19,863 |
| Mar 10, 2026 | 24.61 | 24.62 | 24.47 | 24.47 | 24.47 | 0.33% | 14,623 |
| Mar 9, 2026 | 24.04 | 24.42 | 24.03 | 24.39 | 24.39 | 0.95% | 6,573 |
| Mar 6, 2026 | 24.22 | 24.25 | 24.16 | 24.16 | 24.16 | -0.39% | 14,545 |
| Mar 5, 2026 | 24.42 | 24.45 | 24.14 | 24.26 | 24.25 | -1.33% | 30,287 |
| Mar 4, 2026 | 24.44 | 24.61 | 24.43 | 24.58 | 24.58 | 0.58% | 9,257 |
| Mar 3, 2026 | 24.33 | 24.51 | 24.09 | 24.44 | 24.44 | -2.30% | 16,032 |
| Mar 2, 2026 | 25.04 | 25.04 | 25.02 | 25.02 | 25.02 | -0.70% | 3,243 |
| Feb 27, 2026 | 25.13 | 25.19 | 25.13 | 25.19 | 25.19 | -0.11% | 317 |
| Feb 26, 2026 | 25.21 | 25.22 | 25.21 | 25.22 | 25.22 | -0.52% | 200 |
| Feb 25, 2026 | 25.40 | 25.41 | 25.35 | 25.35 | 25.35 | 0.32% | 791 |
| Feb 24, 2026 | 25.24 | 25.29 | 25.24 | 25.27 | 25.27 | 0.52% | 592 |
| Feb 23, 2026 | 25.18 | 25.18 | 25.12 | 25.14 | 25.14 | -0.42% | 2,366 |
| Feb 20, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.82% | 232 |
| Feb 19, 2026 | 25.01 | 25.04 | 25.00 | 25.04 | 25.04 | -0.15% | 389 |
| Feb 18, 2026 | 25.10 | 25.10 | 25.08 | 25.08 | 25.08 | 0.13% | 400 |
| Feb 17, 2026 | 25.01 | 25.05 | 25.01 | 25.05 | 25.05 | - | 404 |
| Feb 13, 2026 | 24.92 | 25.05 | 24.92 | 25.05 | 25.05 | 0.43% | 5,442 |
| Feb 12, 2026 | 25.12 | 25.12 | 24.94 | 24.94 | 24.94 | -0.84% | 2,302 |