FT Vest U.S. Equity Buffer & Premium Income ETF - September (XISE)
BATS: XISE · Real-Time Price · USD
30.31
+0.02 (0.06%)
At close: Sep 5, 2025, 4:00 PM
30.31
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
XISE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 30.33 | 30.33 | 30.31 | 30.31 | 30.31 | 0.06% | 5,876 |
| Sep 4, 2025 | 30.28 | 30.30 | 30.27 | 30.30 | 30.30 | 0.07% | 5,793 |
| Sep 3, 2025 | 30.32 | 30.32 | 30.27 | 30.27 | 30.27 | 0.08% | 7,507 |
| Sep 2, 2025 | 30.26 | 30.27 | 30.25 | 30.25 | 30.25 | -0.46% | 1,360 |
| Aug 29, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.24 | -0.01% | 15 |
| Aug 28, 2025 | 30.40 | 30.40 | 30.39 | 30.39 | 30.24 | 0.04% | 482 |
| Aug 27, 2025 | 30.36 | 30.40 | 30.36 | 30.38 | 30.23 | -0.05% | 6,178 |
| Aug 26, 2025 | 30.40 | 30.44 | 30.39 | 30.39 | 30.25 | 0.01% | 2,382 |
| Aug 25, 2025 | 30.43 | 30.43 | 30.39 | 30.39 | 30.24 | - | 7,766 |
| Aug 22, 2025 | 30.41 | 30.43 | 30.39 | 30.39 | 30.24 | 0.08% | 1,394 |
| Aug 21, 2025 | 30.33 | 30.40 | 30.33 | 30.37 | 30.22 | 0.02% | 10,386 |
| Aug 20, 2025 | 30.40 | 30.40 | 30.32 | 30.36 | 30.21 | -0.03% | 18,707 |
| Aug 19, 2025 | 30.34 | 30.40 | 30.33 | 30.37 | 30.22 | -0.02% | 7,323 |
| Aug 18, 2025 | 30.35 | 30.38 | 30.35 | 30.38 | 30.23 | 0.07% | 564 |
| Aug 15, 2025 | 30.31 | 30.36 | 30.31 | 30.36 | 30.21 | 0.12% | 11,358 |
| Aug 14, 2025 | 30.29 | 30.34 | 30.14 | 30.32 | 30.17 | -0.09% | 8,811 |
| Aug 13, 2025 | 30.30 | 30.67 | 30.02 | 30.35 | 30.20 | 0.12% | 6,967 |
| Aug 12, 2025 | 30.29 | 30.31 | 30.29 | 30.31 | 30.16 | -0.07% | 3,190 |
| Aug 11, 2025 | 30.31 | 30.33 | 30.31 | 30.33 | 30.18 | -0.13% | 929 |
| Aug 8, 2025 | 30.33 | 30.37 | 30.29 | 30.37 | 30.22 | 0.21% | 1,992 |
| Aug 7, 2025 | 30.34 | 30.34 | 30.31 | 30.31 | 30.16 | - | 898 |
| Aug 6, 2025 | 30.27 | 30.31 | 30.27 | 30.31 | 30.16 | 0.03% | 1,158 |
| Aug 5, 2025 | 30.26 | 30.34 | 30.25 | 30.30 | 30.15 | 0.02% | 14,455 |
| Aug 4, 2025 | 30.24 | 30.29 | 30.24 | 30.29 | 30.14 | 0.23% | 12,055 |
| Aug 1, 2025 | 30.22 | 30.25 | 30.22 | 30.22 | 30.08 | -0.65% | 1,856 |
| Jul 31, 2025 | 30.41 | 30.42 | 30.40 | 30.42 | 30.13 | - | 1,278 |
| Jul 30, 2025 | 30.38 | 30.42 | 30.38 | 30.42 | 30.13 | - | 1,939 |
| Jul 29, 2025 | 30.38 | 30.43 | 30.38 | 30.42 | 30.13 | -0.02% | 2,897 |
| Jul 28, 2025 | 30.41 | 30.45 | 30.41 | 30.43 | 30.13 | 0.03% | 5,153 |
| Jul 25, 2025 | 30.38 | 30.42 | 30.38 | 30.42 | 30.12 | 0.03% | 1,253 |
| Jul 24, 2025 | 30.37 | 30.44 | 30.37 | 30.41 | 30.11 | 0.03% | 7,759 |
| Jul 23, 2025 | 30.35 | 30.43 | 30.35 | 30.40 | 30.10 | 0.04% | 1,248 |
| Jul 22, 2025 | 30.36 | 30.40 | 30.35 | 30.39 | 30.09 | -0.02% | 2,613 |
| Jul 21, 2025 | 30.35 | 30.39 | 30.35 | 30.39 | 30.10 | 0.20% | 492 |
| Jul 18, 2025 | 30.33 | 30.37 | 30.33 | 30.33 | 30.04 | -0.07% | 3,013 |
| Jul 17, 2025 | 30.36 | 30.37 | 30.32 | 30.35 | 30.06 | - | 1,663 |
| Jul 16, 2025 | 30.36 | 30.38 | 30.31 | 30.35 | 30.06 | 0.02% | 3,577 |
| Jul 15, 2025 | 30.36 | 30.39 | 30.35 | 30.35 | 30.05 | 0.12% | 3,398 |
| Jul 14, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.02 | -0.08% | 1,177 |
| Jul 11, 2025 | 30.29 | 30.37 | 30.29 | 30.34 | 30.04 | -0.01% | 6,748 |
| Jul 10, 2025 | 30.32 | 30.35 | 30.29 | 30.34 | 30.05 | 0.01% | 15,958 |
| Jul 9, 2025 | 30.36 | 30.36 | 30.31 | 30.34 | 30.04 | 0.05% | 13,267 |
| Jul 8, 2025 | 30.34 | 30.35 | 30.27 | 30.32 | 30.03 | 0.05% | 1,724 |
| Jul 7, 2025 | 30.27 | 30.33 | 30.27 | 30.31 | 30.01 | - | 2,575 |
| Jul 3, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.01 | 0.04% | 284 |
| Jul 2, 2025 | 30.33 | 30.34 | 30.23 | 30.29 | 30.00 | 0.09% | 9,465 |
| Jul 1, 2025 | 30.24 | 30.31 | 30.24 | 30.27 | 29.98 | -0.57% | 9,308 |
| Jun 30, 2025 | 30.41 | 30.44 | 30.37 | 30.44 | 30.00 | 0.13% | 1,101 |
| Jun 27, 2025 | 30.45 | 30.45 | 30.40 | 30.40 | 29.96 | 0.02% | 381 |
| Jun 26, 2025 | 30.35 | 30.39 | 30.35 | 30.39 | 29.96 | 0.08% | 7,514 |