FT Vest U.S. Equity Buffer & Premium Income ETF - September (XISE)
BATS: XISE · Real-Time Price · USD
30.06
-0.14 (-0.47%)
At close: Mar 28, 2025, 2:44 PM
30.09
+0.04 (0.12%)
After-hours: Mar 28, 2025, 4:27 PM EDT
XISE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 30.14 | 30.18 | 30.02 | 30.06 | 30.06 | -0.47% | 5,832 |
| Mar 27, 2025 | 30.17 | 30.24 | 30.16 | 30.20 | 30.20 | 0.02% | 5,456 |
| Mar 26, 2025 | 30.25 | 30.26 | 30.16 | 30.19 | 30.19 | -0.27% | 12,149 |
| Mar 25, 2025 | 30.21 | 30.28 | 30.01 | 30.28 | 30.28 | 0.10% | 6,334 |
| Mar 24, 2025 | 30.24 | 30.26 | 30.19 | 30.25 | 30.25 | 0.39% | 7,270 |
| Mar 21, 2025 | 30.02 | 30.13 | 30.02 | 30.13 | 30.13 | 0.09% | 1,004 |
| Mar 20, 2025 | 30.07 | 30.10 | 30.06 | 30.10 | 30.10 | 0.03% | 1,996 |
| Mar 19, 2025 | 30.02 | 30.10 | 30.02 | 30.09 | 30.09 | 0.31% | 3,613 |
| Mar 18, 2025 | 30.01 | 30.01 | 29.95 | 30.00 | 30.00 | -0.21% | 12,363 |
| Mar 17, 2025 | 30.00 | 30.07 | 30.00 | 30.06 | 30.06 | 0.22% | 8,956 |
| Mar 14, 2025 | 29.86 | 30.00 | 29.86 | 30.00 | 30.00 | 0.57% | 981 |
| Mar 13, 2025 | 29.84 | 29.94 | 29.79 | 29.83 | 29.83 | -0.26% | 8,268 |
| Mar 12, 2025 | 29.85 | 29.93 | 29.79 | 29.90 | 29.90 | 0.26% | 19,875 |
| Mar 11, 2025 | 29.91 | 29.91 | 29.74 | 29.82 | 29.82 | -0.15% | 10,927 |
| Mar 10, 2025 | 29.91 | 29.95 | 29.83 | 29.87 | 29.87 | -0.43% | 4,679 |
| Mar 7, 2025 | 29.97 | 30.08 | 29.90 | 30.00 | 30.00 | 0.06% | 136,554 |
| Mar 6, 2025 | 30.01 | 30.04 | 29.97 | 29.98 | 29.98 | -0.35% | 28,118 |
| Mar 5, 2025 | 30.01 | 30.08 | 30.01 | 30.08 | 30.08 | 0.17% | 302 |
| Mar 4, 2025 | 29.99 | 30.11 | 29.97 | 30.03 | 30.03 | -0.02% | 13,476 |
| Mar 3, 2025 | 30.14 | 30.17 | 30.03 | 30.04 | 30.04 | -0.94% | 2,371 |
| Feb 28, 2025 | 30.22 | 30.33 | 30.22 | 30.33 | 30.18 | 0.43% | 595 |
| Feb 27, 2025 | 30.29 | 30.32 | 30.19 | 30.20 | 30.05 | -0.37% | 9,847 |
| Feb 26, 2025 | 30.26 | 30.33 | 30.26 | 30.31 | 30.16 | 0.04% | 19,857 |
| Feb 25, 2025 | 30.25 | 30.30 | 30.24 | 30.30 | 30.15 | -0.05% | 10,021 |
| Feb 24, 2025 | 30.34 | 30.37 | 30.30 | 30.31 | 30.16 | -0.04% | 18,605 |
| Feb 21, 2025 | 30.33 | 30.39 | 30.28 | 30.32 | 30.17 | -0.18% | 17,737 |
| Feb 20, 2025 | 30.41 | 30.41 | 30.33 | 30.38 | 30.23 | -0.05% | 8,058 |
| Feb 19, 2025 | 30.36 | 30.39 | 30.32 | 30.39 | 30.24 | 0.19% | 2,079 |
| Feb 18, 2025 | 30.22 | 30.37 | 30.22 | 30.33 | 30.18 | - | 21,397 |
| Feb 14, 2025 | 30.32 | 30.34 | 30.32 | 30.33 | 30.18 | -0.06% | 3,885 |
| Feb 13, 2025 | 30.26 | 30.35 | 30.26 | 30.35 | 30.20 | 0.14% | 26,735 |
| Feb 12, 2025 | 30.25 | 30.31 | 30.24 | 30.31 | 30.16 | 0.05% | 6,258 |
| Feb 11, 2025 | 30.26 | 30.31 | 30.26 | 30.29 | 30.14 | -0.23% | 12,029 |
| Feb 10, 2025 | 30.26 | 30.36 | 30.26 | 30.36 | 30.21 | 0.24% | 14,636 |
| Feb 7, 2025 | 30.29 | 30.34 | 30.25 | 30.29 | 30.14 | -0.10% | 15,117 |
| Feb 6, 2025 | 30.26 | 30.32 | 30.26 | 30.32 | 30.17 | 0.04% | 5,711 |
| Feb 5, 2025 | 30.25 | 30.31 | 30.25 | 30.31 | 30.16 | 0.08% | 3,837 |
| Feb 4, 2025 | 30.21 | 30.31 | 30.21 | 30.28 | 30.14 | 0.15% | 6,776 |
| Feb 3, 2025 | 30.13 | 30.24 | 30.13 | 30.24 | 30.09 | -0.59% | 1,398 |
| Jan 31, 2025 | 30.45 | 30.49 | 30.38 | 30.42 | 30.12 | -0.51% | 1,832 |
| Jan 30, 2025 | 30.37 | 30.57 | 30.37 | 30.57 | 30.28 | 0.51% | 1,488 |
| Jan 29, 2025 | 30.42 | 30.45 | 30.42 | 30.42 | 30.12 | -0.01% | 1,096 |
| Jan 28, 2025 | 30.44 | 30.44 | 30.40 | 30.42 | 30.12 | 0.32% | 4,818 |
| Jan 27, 2025 | 30.22 | 30.35 | 30.22 | 30.32 | 30.03 | -0.34% | 3,385 |
| Jan 24, 2025 | 30.37 | 30.45 | 30.37 | 30.42 | 30.13 | 0.03% | 280,583 |
| Jan 23, 2025 | 30.43 | 30.44 | 30.36 | 30.41 | 30.12 | -0.27% | 6,545 |
| Jan 22, 2025 | 30.35 | 30.50 | 30.35 | 30.50 | 30.20 | 0.38% | 4,698 |
| Jan 21, 2025 | 30.32 | 30.38 | 30.32 | 30.38 | 30.09 | 0.21% | 4,197 |
| Jan 17, 2025 | 30.28 | 30.38 | 30.28 | 30.32 | 30.02 | 0.07% | 7,129 |
| Jan 16, 2025 | 30.29 | 30.33 | 30.25 | 30.30 | 30.00 | -0.02% | 8,727 |