FT Vest Emerging Market Buffer ETF - September (TSEP)
BATS: TSEP · Real-Time Price · USD
25.42
-0.48 (-1.85%)
Jun 5, 2026, 4:00 PM EDT - Market closed
TSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.76% | 15 |
| May 5, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.61% | 30 |
| May 4, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.02% | 140 |
| May 1, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.01% | 84 |
| Apr 30, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.60% | 74 |
| Apr 29, 2026 | 25.42 | 25.42 | 25.40 | 25.40 | 25.40 | -0.03% | 451 |
| Apr 28, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.28% | 7 |
| Apr 27, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.02% | 91 |
| 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 | -0.34% | 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 | -2.05% | 221 |