Skip to main content
FT Vest U.S. Equity Buffer & Premium Income ETF - September (XISE)
BATS: XISE · Real-Time Price · USD
30.32
-0.05 (-0.18%)
At close: Feb 21, 2025, 3:26 PM
30.28
-0.04 (-0.13%)
After-hours: Feb 21, 2025, 3:26 PM EST

XISE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202530.3330.3930.2830.3230.32-0.18%17,737
Feb 20, 202530.4130.4130.3330.3830.38-0.05%8,058
Feb 19, 202530.3630.3930.3230.3930.390.19%2,079
Feb 18, 202530.2230.3730.2230.3330.33-21,397
Feb 14, 202530.3230.3430.3230.3330.33-0.06%3,885
Feb 13, 202530.2630.3530.2630.3530.350.14%26,735
Feb 12, 202530.2530.3130.2430.3130.310.05%6,258
Feb 11, 202530.2630.3130.2630.2930.29-0.23%12,029
Feb 10, 202530.2630.3630.2630.3630.360.24%14,636
Feb 7, 202530.2930.3430.2530.2930.29-0.10%15,117
Feb 6, 202530.2630.3230.2630.3230.320.04%5,711
Feb 5, 202530.2530.3130.2530.3130.310.08%3,837
Feb 4, 202530.2130.3130.2130.2830.280.15%6,776
Feb 3, 202530.1330.2430.1330.2430.24-0.59%1,398
Jan 31, 202530.4530.4930.3830.4230.27-0.51%1,832
Jan 30, 202530.3730.5730.3730.5730.420.51%1,488
Jan 29, 202530.4230.4530.4230.4230.27-0.01%1,096
Jan 28, 202530.4430.4430.4030.4230.270.32%4,818
Jan 27, 202530.2230.3530.2230.3230.17-0.34%3,385
Jan 24, 202530.3730.4530.3730.4230.280.03%280,583
Jan 23, 202530.4330.4430.3630.4130.27-0.27%6,545
Jan 22, 202530.3530.5030.3530.5030.350.38%4,698
Jan 21, 202530.3230.3830.3230.3830.230.21%4,197
Jan 17, 202530.2830.3830.2830.3230.170.07%7,129
Jan 16, 202530.2930.3330.2530.3030.15-0.02%8,727
Jan 15, 202530.2430.3230.2430.3030.150.43%6,774
Jan 14, 202530.1530.3330.1130.1730.030.17%47,448
Jan 13, 202530.0630.1830.0530.1229.980.03%8,250
Jan 10, 202530.1030.1330.0730.1129.97-0.25%22,681
Jan 8, 202530.1430.1830.1330.1830.040.05%2,294
Jan 7, 202530.2230.2230.1430.1730.02-0.20%19,384
Jan 6, 202530.2230.2330.2130.2330.080.16%1,867
Jan 3, 202530.2130.3230.1530.1830.040.19%7,421
Jan 2, 202530.2430.2430.1030.1229.98-0.53%3,518
Dec 31, 202430.3130.3230.2430.2929.99-0.03%7,114
Dec 30, 202430.2230.3230.2130.3030.00-0.03%6,882
Dec 27, 202430.2830.3130.2130.3130.01-0.25%5,354
Dec 26, 202430.3130.3830.3130.3830.090.16%2,843
Dec 24, 202430.2730.3430.2730.3330.040.23%700
Dec 23, 202430.1830.2630.1630.2629.970.18%5,711
Dec 20, 202430.0530.2630.0530.2129.910.48%21,866
Dec 19, 202430.1730.2030.0630.0629.77-0.28%21,741
Dec 18, 202430.3130.3130.1430.1429.85-0.50%3,245
Dec 17, 202430.3330.3330.2430.3030.00-0.06%9,304
Dec 16, 202430.2730.3530.2730.3130.020.03%5,952
Dec 13, 202430.3130.3230.1530.3030.010.02%8,930
Dec 12, 202430.3030.3630.2530.3030.00-0.08%8,413
Dec 11, 202430.2830.3730.2830.3230.030.10%26,328
Dec 10, 202430.2830.3130.2730.2930.000.03%2,300
Dec 9, 202430.3630.3630.2730.2829.99-0.19%4,327
Dec 6, 202430.3430.3730.3430.3430.050.11%2,412
Dec 5, 202430.2730.3530.2630.3130.01-0.03%3,230
Dec 4, 202430.3230.3230.2730.3230.02-0.03%5,541
Dec 3, 202430.3030.3530.2530.3230.030.08%16,431
Dec 2, 202430.3230.3330.2530.3030.01-0.43%10,561
Nov 29, 202430.3930.4730.3830.4329.990.13%4,388
Nov 27, 202430.3630.4330.3430.3929.95-12,423
Nov 26, 202430.4230.4330.3830.3929.950.08%1,452
Nov 25, 202430.4030.4030.3130.3729.930.05%2,720
Nov 22, 202430.3630.3630.2830.3529.910.19%30,299
Nov 21, 202430.2730.3330.2430.2929.860.05%13,165
Nov 20, 202430.2030.2830.2030.2829.84-0.08%4,960
Nov 19, 202430.2230.3330.2230.3029.860.03%7,503
Nov 18, 202430.2330.3330.2330.2929.860.10%9,436
Nov 15, 202430.2530.2830.2130.2629.83-0.09%6,909
Nov 14, 202430.3330.3930.2730.2929.85-0.15%32,455
Nov 13, 202430.3030.3630.2930.3329.890.06%34,135
Nov 12, 202430.3230.3430.2830.3129.88-0.10%11,816
Nov 11, 202430.3330.3730.2930.3429.900.17%14,735
Nov 8, 202430.3230.3230.2830.2929.85-0.03%8,017
Nov 7, 202430.2830.3430.2730.3029.860.21%18,650
Nov 6, 202430.3230.3230.1730.2429.800.39%6,691
Nov 5, 202430.0030.1630.0030.1229.690.28%6,675
Nov 4, 202429.9730.0929.9430.0429.600.03%9,409
Nov 1, 202430.0830.0830.0130.0329.59-0.41%9,282
Oct 31, 202430.1930.2130.1130.1529.57-0.35%22,034
Oct 30, 202430.2230.3230.2230.2629.68-0.16%5,743
Oct 29, 202430.3030.3530.2730.3029.720.08%50,307
Oct 28, 202430.2330.3330.2330.2829.700.08%5,797
Oct 25, 202430.3630.3630.2230.2629.68-0.02%82,504
Oct 24, 202430.2730.3430.2130.2629.680.09%30,812
Oct 23, 202430.2630.3130.1930.2429.66-0.27%6,571
Oct 22, 202430.2330.3530.2330.3229.740.10%10,412
Oct 21, 202430.1630.3330.1630.2929.71-0.05%15,154
Oct 18, 202430.3330.3530.2230.3029.720.13%28,643
Oct 17, 202430.2830.3430.2130.2629.680.05%57,688
Oct 16, 202430.2230.2530.1830.2529.670.11%2,406
Oct 15, 202430.2130.2630.2130.2129.63-0.11%8,431
Oct 14, 202430.2030.2830.1930.2529.670.17%7,011
Oct 11, 202430.1230.2230.1230.2029.620.18%17,844
Oct 10, 202430.1130.1630.1030.1429.56-0.01%7,337
Oct 9, 202430.1530.1830.0830.1529.570.12%9,205
Oct 8, 202430.1230.1230.0730.1129.530.26%4,039
Oct 7, 202430.0930.0930.0030.0329.46-0.30%9,256
Oct 4, 202430.1030.1630.0530.1229.540.11%3,015
Oct 3, 202430.0830.0930.0430.0929.51-0.01%9,941
Oct 2, 202430.0930.1630.0730.0929.51-0.10%25,976
Oct 1, 202430.2330.2330.0530.1229.54-0.39%9,569
Sep 30, 202430.2130.2930.1230.2429.660.03%11,536
Sep 27, 202430.2630.2630.2230.2329.650.12%12,195