FT Vest U.S. Equity Buffer & Premium Income ETF - September (XISE)
BATS: XISE · Real-Time Price · USD
30.13
+0.02 (0.06%)
Nov 14, 2025, 4:00 PM EST - Market closed
XISE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 30.02 | 30.16 | 30.02 | 30.13 | 30.13 | 0.07% | 16,522 |
| Nov 13, 2025 | 30.18 | 30.22 | 30.11 | 30.11 | 30.11 | -0.31% | 1,274 |
| Nov 12, 2025 | 30.19 | 30.25 | 30.19 | 30.20 | 30.20 | -0.01% | 4,966 |
| Nov 11, 2025 | 30.22 | 30.24 | 30.17 | 30.20 | 30.20 | -0.07% | 22,545 |
| Nov 10, 2025 | 30.23 | 30.23 | 30.22 | 30.22 | 30.22 | 0.36% | 396 |
| Nov 7, 2025 | 30.04 | 30.13 | 30.01 | 30.12 | 30.12 | 0.03% | 5,830 |
| Nov 6, 2025 | 30.12 | 30.12 | 30.06 | 30.11 | 30.11 | -0.16% | 12,270 |
| Nov 5, 2025 | 30.16 | 30.21 | 30.12 | 30.15 | 30.15 | 0.11% | 19,620 |
| Nov 4, 2025 | 30.11 | 30.24 | 30.11 | 30.12 | 30.12 | -0.20% | 11,988 |
| Nov 3, 2025 | 30.15 | 30.21 | 30.15 | 30.18 | 30.18 | -0.47% | 3,714 |
| Oct 31, 2025 | 30.38 | 30.38 | 30.28 | 30.33 | 30.17 | 0.03% | 19,380 |
| Oct 30, 2025 | 30.36 | 30.39 | 30.30 | 30.32 | 30.16 | -0.19% | 7,903 |
| Oct 29, 2025 | 30.37 | 30.43 | 30.37 | 30.37 | 30.22 | 0.05% | 25,706 |
| Oct 28, 2025 | 30.39 | 30.42 | 30.36 | 30.36 | 30.21 | -0.30% | 3,246 |
| Oct 27, 2025 | 30.42 | 30.45 | 30.38 | 30.45 | 30.30 | 0.26% | 39,883 |
| Oct 24, 2025 | 30.36 | 30.40 | 30.36 | 30.37 | 30.22 | 0.16% | 1,000 |
| Oct 23, 2025 | 30.28 | 30.32 | 30.26 | 30.32 | 30.17 | 0.14% | 4,367 |
| Oct 22, 2025 | 30.31 | 30.31 | 30.23 | 30.28 | 30.13 | -0.22% | 15,300 |
| Oct 21, 2025 | 30.28 | 30.35 | 30.28 | 30.35 | 30.20 | 0.12% | 4,876 |
| Oct 20, 2025 | 30.28 | 30.32 | 30.28 | 30.31 | 30.16 | 0.31% | 1,777 |
| Oct 17, 2025 | 30.16 | 30.22 | 30.10 | 30.22 | 30.07 | 0.46% | 14,994 |
| Oct 16, 2025 | 30.20 | 30.20 | 30.08 | 30.08 | 29.93 | -0.36% | 6,457 |
| Oct 15, 2025 | 30.20 | 30.24 | 30.13 | 30.19 | 30.04 | 0.07% | 3,880 |
| Oct 14, 2025 | 30.12 | 30.22 | 30.12 | 30.17 | 30.02 | -0.10% | 21,073 |
| Oct 13, 2025 | 30.12 | 30.23 | 30.12 | 30.20 | 30.05 | 0.50% | 19,188 |
| Oct 10, 2025 | 30.26 | 30.26 | 30.05 | 30.05 | 29.90 | -0.66% | 4,640 |
| Oct 9, 2025 | 30.24 | 30.25 | 30.21 | 30.25 | 30.10 | 0.03% | 17,224 |
| Oct 8, 2025 | 30.23 | 30.24 | 30.21 | 30.24 | 30.09 | 0.11% | 3,174 |
| Oct 7, 2025 | 30.23 | 30.25 | 30.20 | 30.21 | 30.06 | -0.10% | 19,764 |
| Oct 6, 2025 | 30.22 | 30.24 | 30.22 | 30.24 | 30.09 | 0.05% | 1,668 |
| Oct 3, 2025 | 30.27 | 30.27 | 30.22 | 30.22 | 30.07 | 0.02% | 15,967 |
| Oct 2, 2025 | 30.23 | 30.23 | 30.21 | 30.22 | 30.07 | -0.03% | 5,269 |
| Oct 1, 2025 | 30.21 | 30.23 | 30.21 | 30.23 | 30.08 | 0.01% | 1,990 |
| Sep 30, 2025 | 30.19 | 30.22 | 30.19 | 30.22 | 30.07 | 0.10% | 4,091 |
| Sep 29, 2025 | 30.21 | 30.21 | 30.18 | 30.19 | 30.04 | 0.03% | 12,897 |
| Sep 26, 2025 | 30.17 | 30.20 | 30.17 | 30.18 | 30.03 | 0.15% | 7,144 |
| Sep 25, 2025 | 30.15 | 30.16 | 30.10 | 30.14 | 29.99 | -0.08% | 6,033 |
| Sep 24, 2025 | 30.16 | 30.17 | 30.13 | 30.17 | 30.01 | -0.03% | 1,785 |
| Sep 23, 2025 | 30.22 | 30.22 | 30.17 | 30.17 | 30.02 | -0.17% | 13,593 |
| Sep 22, 2025 | 30.21 | 30.23 | 30.20 | 30.23 | 30.07 | 0.08% | 11,231 |
| Sep 19, 2025 | 30.22 | 30.23 | 30.20 | 30.20 | 30.05 | -0.52% | 10,531 |
| Sep 18, 2025 | 30.33 | 30.36 | 30.29 | 30.36 | 30.06 | 0.18% | 39,499 |
| Sep 17, 2025 | 30.33 | 30.33 | 30.30 | 30.30 | 30.01 | -0.07% | 5,537 |
| Sep 16, 2025 | 30.30 | 30.33 | 30.30 | 30.33 | 30.03 | - | 1,801 |
| Sep 15, 2025 | 30.32 | 30.36 | 30.31 | 30.33 | 30.03 | 0.03% | 8,649 |
| Sep 12, 2025 | 30.31 | 30.35 | 30.31 | 30.32 | 30.02 | -0.08% | 5,601 |
| Sep 11, 2025 | 30.32 | 30.34 | 30.19 | 30.34 | 30.04 | 0.13% | 5,814 |
| Sep 10, 2025 | 30.31 | 30.31 | 30.30 | 30.30 | 30.00 | -0.01% | 3,177 |
| Sep 9, 2025 | 30.32 | 30.33 | 30.27 | 30.30 | 30.01 | 0.03% | 65,214 |
| Sep 8, 2025 | 30.33 | 30.33 | 30.29 | 30.29 | 30.00 | -0.06% | 2,666 |