FT Vest U.S. Equity Buffer & Premium Income ETF - September (XISE)
BATS: XISE · Real-Time Price · USD
30.24
+0.06 (0.20%)
Jun 6, 2025, 4:00 PM - Market closed

XISE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202530.2030.2630.1930.2430.240.20%18,003
Jun 5, 202530.2030.2430.1630.1830.18-0.07%6,744
Jun 4, 202530.1730.2430.1730.2030.200.04%5,772
Jun 3, 202530.2130.2330.1430.1930.190.11%5,873
Jun 2, 202530.1130.1630.1130.1630.16-0.57%816
May 30, 202530.2230.3330.2030.3330.180.30%9,065
May 29, 202530.2430.3130.2230.2430.09-0.03%2,999
May 28, 202530.2330.2730.2330.2530.10-3,203
May 27, 202530.1730.2930.1730.2530.100.37%3,784
May 23, 202530.0930.1430.0930.1429.99-0.11%4,102
May 22, 202530.1130.1830.1130.1730.020.03%1,916
May 21, 202530.2130.2130.1330.1630.01-0.17%4,389
May 20, 202530.3030.3030.2030.2130.06-0.11%7,117
May 19, 202530.1630.2930.1630.2430.10-0.04%5,234
May 16, 202530.2130.2630.2030.2630.110.11%998
May 15, 202530.1930.2530.1830.2230.080.03%10,527
May 14, 202530.1830.2730.1730.2230.07-0.01%7,679
May 13, 202529.8630.2229.8630.2230.070.18%1,023
May 12, 202530.0930.2030.0930.1630.020.69%5,101
May 9, 202529.9429.9929.9129.9629.81-0.01%3,283
May 8, 202529.9830.0929.9429.9629.820.37%2,508
May 7, 202529.8429.8529.8429.8529.710.05%2,319
May 6, 202529.8629.8629.8329.8329.69-0.36%505
May 5, 202529.9329.9429.8629.9429.800.12%2,837
May 2, 202529.9029.9529.8729.9029.760.31%11,322
May 1, 202529.8629.8729.8029.8129.67-0.30%2,567
Apr 30, 202529.7429.9029.7429.9029.610.02%2,088
Apr 29, 202529.8329.9029.8129.9029.610.07%41,359
Apr 28, 202529.8329.8829.7529.8829.590.19%3,311
Apr 25, 202529.7029.8529.7029.8229.530.19%9,414
Apr 24, 202529.5329.7629.5329.7629.470.74%11,533
Apr 23, 202529.3229.9529.3229.5429.260.74%2,739
Apr 22, 202529.2529.3529.2529.3329.041.03%3,477
Apr 21, 202529.2029.2028.9529.0328.74-1.11%8,805
Apr 17, 202529.3129.3529.2729.3529.070.34%1,450
Apr 16, 202529.4829.4829.2529.2528.97-0.96%979
Apr 15, 202529.4629.5529.4629.5329.250.14%412
Apr 14, 202529.4429.5729.3429.4929.210.89%10,498
Apr 11, 202529.0829.2428.9229.2428.950.88%30,630
Apr 10, 202529.2629.2628.7428.9828.70-2.07%54,441
Apr 9, 202528.3829.5928.3129.5929.314.68%29,084
Apr 8, 202529.1729.3028.1428.2728.00-1.40%109,055
Apr 7, 202528.2428.7327.8128.6728.39-0.27%63,551
Apr 4, 202529.1229.1428.7528.7528.47-2.80%26,092
Apr 3, 202529.5929.7629.5829.5829.29-1.36%82,022
Apr 2, 202529.9530.0229.9429.9929.700.30%6,583
Apr 1, 202529.9129.9629.8929.9029.61-0.52%8,750
Mar 31, 202530.0230.0530.0130.0529.62-0.02%4,232
Mar 28, 202530.1430.1830.0230.0629.62-0.47%5,832
Mar 27, 202530.1730.2430.1630.2029.760.02%5,456