FT Vest U.S. Equity Buffer & Premium Income ETF - September (XISE)
BATS: XISE · Real-Time Price · USD
29.96
+0.11 (0.37%)
May 8, 2025, 4:00 PM - Market closed
XISE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 29.98 | 30.09 | 29.94 | 29.96 | 29.96 | 0.37% | 2,508 |
| May 7, 2025 | 29.84 | 29.85 | 29.84 | 29.85 | 29.85 | 0.05% | 2,319 |
| May 6, 2025 | 29.86 | 29.86 | 29.83 | 29.83 | 29.83 | -0.36% | 505 |
| May 5, 2025 | 29.93 | 29.94 | 29.86 | 29.94 | 29.94 | 0.12% | 2,837 |
| May 2, 2025 | 29.90 | 29.95 | 29.87 | 29.90 | 29.90 | 0.31% | 11,322 |
| May 1, 2025 | 29.86 | 29.87 | 29.80 | 29.81 | 29.81 | -0.30% | 2,567 |
| Apr 30, 2025 | 29.74 | 29.90 | 29.74 | 29.90 | 29.75 | 0.02% | 2,088 |
| Apr 29, 2025 | 29.83 | 29.90 | 29.81 | 29.90 | 29.75 | 0.07% | 41,359 |
| Apr 28, 2025 | 29.83 | 29.88 | 29.75 | 29.88 | 29.73 | 0.19% | 3,311 |
| Apr 25, 2025 | 29.70 | 29.85 | 29.70 | 29.82 | 29.67 | 0.19% | 9,414 |
| Apr 24, 2025 | 29.53 | 29.76 | 29.53 | 29.76 | 29.62 | 0.74% | 11,533 |
| Apr 23, 2025 | 29.32 | 29.95 | 29.32 | 29.54 | 29.40 | 0.74% | 2,739 |
| Apr 22, 2025 | 29.25 | 29.35 | 29.25 | 29.33 | 29.18 | 1.03% | 3,477 |
| Apr 21, 2025 | 29.20 | 29.20 | 28.95 | 29.03 | 28.88 | -1.11% | 8,805 |
| Apr 17, 2025 | 29.31 | 29.35 | 29.27 | 29.35 | 29.21 | 0.34% | 1,450 |
| Apr 16, 2025 | 29.48 | 29.48 | 29.25 | 29.25 | 29.11 | -0.96% | 979 |
| Apr 15, 2025 | 29.46 | 29.55 | 29.46 | 29.53 | 29.39 | 0.14% | 412 |
| Apr 14, 2025 | 29.44 | 29.57 | 29.34 | 29.49 | 29.35 | 0.89% | 10,498 |
| Apr 11, 2025 | 29.08 | 29.24 | 28.92 | 29.24 | 29.09 | 0.88% | 30,630 |
| Apr 10, 2025 | 29.26 | 29.26 | 28.74 | 28.98 | 28.84 | -2.07% | 54,441 |
| Apr 9, 2025 | 28.38 | 29.59 | 28.31 | 29.59 | 29.45 | 4.68% | 29,084 |
| Apr 8, 2025 | 29.17 | 29.30 | 28.14 | 28.27 | 28.13 | -1.40% | 109,055 |
| Apr 7, 2025 | 28.24 | 28.73 | 27.81 | 28.67 | 28.53 | -0.27% | 63,551 |
| Apr 4, 2025 | 29.12 | 29.14 | 28.75 | 28.75 | 28.61 | -2.80% | 26,092 |
| Apr 3, 2025 | 29.59 | 29.76 | 29.58 | 29.58 | 29.43 | -1.36% | 82,022 |
| Apr 2, 2025 | 29.95 | 30.02 | 29.94 | 29.99 | 29.84 | 0.30% | 6,583 |
| Apr 1, 2025 | 29.91 | 29.96 | 29.89 | 29.90 | 29.75 | -0.52% | 8,750 |
| Mar 31, 2025 | 30.02 | 30.05 | 30.01 | 30.05 | 29.76 | -0.02% | 4,232 |
| Mar 28, 2025 | 30.14 | 30.18 | 30.02 | 30.06 | 29.77 | -0.47% | 5,832 |
| Mar 27, 2025 | 30.17 | 30.24 | 30.16 | 30.20 | 29.91 | 0.02% | 5,456 |
| Mar 26, 2025 | 30.25 | 30.26 | 30.16 | 30.19 | 29.90 | -0.27% | 12,149 |
| Mar 25, 2025 | 30.21 | 30.28 | 30.01 | 30.28 | 29.98 | 0.10% | 6,334 |
| Mar 24, 2025 | 30.24 | 30.26 | 30.19 | 30.25 | 29.95 | 0.39% | 7,270 |
| Mar 21, 2025 | 30.02 | 30.13 | 30.02 | 30.13 | 29.83 | 0.09% | 1,004 |
| Mar 20, 2025 | 30.07 | 30.10 | 30.06 | 30.10 | 29.81 | 0.03% | 1,996 |
| Mar 19, 2025 | 30.02 | 30.10 | 30.02 | 30.09 | 29.80 | 0.31% | 3,613 |
| Mar 18, 2025 | 30.01 | 30.01 | 29.95 | 30.00 | 29.71 | -0.21% | 12,363 |
| Mar 17, 2025 | 30.00 | 30.07 | 30.00 | 30.06 | 29.77 | 0.22% | 8,956 |
| Mar 14, 2025 | 29.86 | 30.00 | 29.86 | 30.00 | 29.70 | 0.57% | 981 |
| Mar 13, 2025 | 29.84 | 29.94 | 29.79 | 29.83 | 29.54 | -0.26% | 8,268 |
| Mar 12, 2025 | 29.85 | 29.93 | 29.79 | 29.90 | 29.61 | 0.26% | 19,875 |
| Mar 11, 2025 | 29.91 | 29.91 | 29.74 | 29.82 | 29.53 | -0.15% | 10,927 |
| Mar 10, 2025 | 29.91 | 29.95 | 29.83 | 29.87 | 29.58 | -0.43% | 4,679 |
| Mar 7, 2025 | 29.97 | 30.08 | 29.90 | 30.00 | 29.71 | 0.06% | 136,554 |
| Mar 6, 2025 | 30.01 | 30.04 | 29.97 | 29.98 | 29.69 | -0.35% | 28,118 |
| Mar 5, 2025 | 30.01 | 30.08 | 30.01 | 30.08 | 29.79 | 0.17% | 302 |
| Mar 4, 2025 | 29.99 | 30.11 | 29.97 | 30.03 | 29.74 | -0.02% | 13,476 |
| Mar 3, 2025 | 30.14 | 30.17 | 30.03 | 30.04 | 29.75 | -0.94% | 2,371 |
| Feb 28, 2025 | 30.22 | 30.33 | 30.22 | 30.33 | 29.89 | 0.43% | 595 |
| Feb 27, 2025 | 30.29 | 30.32 | 30.19 | 30.20 | 29.76 | -0.37% | 9,847 |