FT Vest Emerging Market Buffer ETF - September (TSEP)
BATS: TSEP · Real-Time Price · USD
26.39
0.00 (0.00%)
Aug 10, 2026, 10:46 AM EDT - Market open
TSEP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 26.40 | 26.40 | 26.39 | 26.39 | - | - | - |
| 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 |
| 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 |