Skip to main content
FT Vest U.S. Equity Buffer & Premium Income ETF - September (XISE)
BATS: XISE · Real-Time Price · USD
30.18
+0.12 (0.40%)
Dec 20, 2024, 2:18 PM EST - Market closed

XISE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202430.0530.2630.0530.2130.210.48%21,866
Dec 19, 202430.1730.2030.0630.0630.06-0.28%21,741
Dec 18, 202430.3130.3130.1430.1430.14-0.50%3,245
Dec 17, 202430.3330.3330.2430.3030.30-0.06%9,304
Dec 16, 202430.2730.3530.2730.3130.310.03%5,952
Dec 13, 202430.3130.3230.1530.3030.300.02%8,930
Dec 12, 202430.3030.3630.2530.3030.30-0.08%8,413
Dec 11, 202430.2830.3730.2830.3230.320.10%26,328
Dec 10, 202430.2830.3130.2730.2930.290.03%2,300
Dec 9, 202430.3630.3630.2730.2830.28-0.19%4,327
Dec 6, 202430.3430.3730.3430.3430.340.11%2,412
Dec 5, 202430.2730.3530.2630.3130.31-0.03%3,230
Dec 4, 202430.3230.3230.2730.3230.32-0.03%5,541
Dec 3, 202430.3030.3530.2530.3230.320.08%16,431
Dec 2, 202430.3230.3330.2530.3030.30-0.43%10,561
Nov 29, 202430.3930.4730.3830.4330.280.13%4,388
Nov 27, 202430.3630.4330.3430.3930.24-12,423
Nov 26, 202430.4230.4330.3830.3930.250.08%1,452
Nov 25, 202430.4030.4030.3130.3730.220.05%2,720
Nov 22, 202430.3630.3630.2830.3530.200.19%30,299
Nov 21, 202430.2730.3330.2430.2930.150.05%13,165
Nov 20, 202430.2030.2830.2030.2830.13-0.08%4,960
Nov 19, 202430.2230.3330.2230.3030.150.03%7,503
Nov 18, 202430.2330.3330.2330.2930.150.10%9,436
Nov 15, 202430.2530.2830.2130.2630.12-0.09%6,909
Nov 14, 202430.3330.3930.2730.2930.14-0.15%32,455
Nov 13, 202430.3030.3630.2930.3330.180.06%34,135
Nov 12, 202430.3230.3430.2830.3130.17-0.10%11,816
Nov 11, 202430.3330.3730.2930.3430.190.17%14,735
Nov 8, 202430.3230.3230.2830.2930.14-0.03%8,017
Nov 7, 202430.2830.3430.2730.3030.150.21%18,650
Nov 6, 202430.3230.3230.1730.2430.090.39%6,691
Nov 5, 202430.0030.1630.0030.1229.970.28%6,675
Nov 4, 202429.9730.0929.9430.0429.890.03%9,409
Nov 1, 202430.0830.0830.0130.0329.88-0.41%9,282
Oct 31, 202430.1930.2130.1130.1529.86-0.35%22,034
Oct 30, 202430.2230.3230.2230.2629.96-0.16%5,743
Oct 29, 202430.3030.3530.2730.3030.010.08%50,307
Oct 28, 202430.2330.3330.2330.2829.990.08%5,797
Oct 25, 202430.3630.3630.2230.2629.96-0.02%82,504
Oct 24, 202430.2730.3430.2130.2629.970.09%30,812
Oct 23, 202430.2630.3130.1930.2429.94-0.27%6,571
Oct 22, 202430.2330.3530.2330.3230.020.10%10,412
Oct 21, 202430.1630.3330.1630.2929.99-0.05%15,154
Oct 18, 202430.3330.3530.2230.3030.010.13%28,643
Oct 17, 202430.2830.3430.2130.2629.970.05%57,688
Oct 16, 202430.2230.2530.1830.2529.950.11%2,406
Oct 15, 202430.2130.2630.2130.2129.92-0.11%8,431
Oct 14, 202430.2030.2830.1930.2529.950.17%7,011
Oct 11, 202430.1230.2230.1230.2029.900.18%17,844
Oct 10, 202430.1130.1630.1030.1429.85-0.01%7,337
Oct 9, 202430.1530.1830.0830.1529.860.12%9,205
Oct 8, 202430.1230.1230.0730.1129.820.26%4,039
Oct 7, 202430.0930.0930.0030.0329.74-0.30%9,256
Oct 4, 202430.1030.1630.0530.1229.830.11%3,015
Oct 3, 202430.0830.0930.0430.0929.80-0.01%9,941
Oct 2, 202430.0930.1630.0730.0929.80-0.10%25,976
Oct 1, 202430.2330.2330.0530.1229.83-0.39%9,569
Sep 30, 202430.2130.2930.1230.2429.950.03%11,536
Sep 27, 202430.2630.2630.2230.2329.940.12%12,195
Sep 26, 202430.2630.2630.1530.2029.900.03%6,614
Sep 25, 202430.2230.2530.1830.1929.90-0.07%7,105
Sep 24, 202430.2430.2430.1530.2129.920.05%20,986
Sep 23, 202430.1930.2230.1330.1929.90-0.07%39,872
Sep 20, 202429.8230.4829.8230.2129.92-0.43%18,484
Sep 19, 202430.3030.3830.3030.3429.87-14,864
Sep 18, 202430.3730.3830.3130.3429.87-21,508
Sep 17, 202430.3130.3730.3030.3429.870.02%10,848
Sep 16, 202430.3030.3730.2930.3329.86-21,878
Sep 13, 202430.3630.3830.2930.3329.860.05%4,732
Sep 12, 202430.3530.3630.2930.3229.850.02%3,954
Sep 11, 202430.3130.3530.2730.3129.840.01%3,393
Sep 10, 202430.2830.3530.2730.3129.840.04%2,187
Sep 9, 202430.3230.3330.2630.3029.830.03%5,288
Sep 6, 202430.3230.3230.2530.2929.820.03%6,726
Sep 5, 202430.2430.3230.2430.2829.810.03%9,712
Sep 4, 202430.4630.4630.2430.2729.80-0.02%11,559
Sep 3, 202430.2530.3130.2430.2829.80-0.57%1,641
Aug 30, 202430.4130.4830.4130.4529.790.03%7,750
Aug 29, 202430.4130.4630.4130.4429.78-1,461
Aug 28, 202430.4330.4830.4030.4429.780.02%7,730
Aug 27, 202430.4030.4830.3930.4329.78-4,548
Aug 26, 202430.4530.4830.3930.4429.780.02%19,918
Aug 23, 202430.4730.4730.3930.4329.770.07%3,505
Aug 22, 202430.1030.4430.1030.4129.75-0.13%15,413
Aug 21, 202430.4030.5030.3730.4529.790.18%21,285
Aug 20, 202430.3830.4430.3830.4029.74-0.03%2,474
Aug 19, 202430.4430.4430.3930.4129.750.02%10,815
Aug 16, 202430.4030.4030.4030.4029.740.03%573
Aug 15, 202430.3930.3930.3930.3929.730.05%260
Aug 14, 202430.3830.4230.3630.3829.720.02%8,473
Aug 13, 202430.4030.4030.3530.3729.720.07%11,989
Aug 12, 202430.3630.3830.3530.3529.70-0.03%2,826
Aug 9, 202430.3630.3730.3330.3629.710.18%21,490
Aug 8, 202430.3430.3430.3030.3129.650.14%1,977
Aug 7, 202430.3430.3530.2330.2729.61-0.05%20,472
Aug 6, 202430.3030.3230.2430.2829.630.43%6,540
Aug 5, 202430.2830.2830.1530.1529.50-0.47%290
Aug 2, 202430.3730.3830.2730.2929.64-0.13%11,024
Aug 1, 202430.3530.3630.3230.3329.68-0.57%3,284