FT Vest U.S. Equity Buffer & Premium Income ETF - September (XISE)
BATS: XISE · Real-Time Price · USD
29.95
+0.04 (0.15%)
Apr 6, 2026, 4:00 PM EDT - Market closed
XISE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 29.96 | 29.96 | 29.90 | 29.95 | 29.95 | 0.15% | 2,849 |
| Apr 2, 2026 | 29.86 | 29.92 | 29.86 | 29.90 | 29.90 | 0.21% | 2,186 |
| Apr 1, 2026 | 29.88 | 29.91 | 29.84 | 29.84 | 29.84 | -0.43% | 4,983 |
| Mar 31, 2026 | 29.80 | 29.97 | 29.80 | 29.97 | 29.82 | 1.18% | 1,348 |
| Mar 30, 2026 | 29.67 | 29.73 | 29.61 | 29.62 | 29.47 | -0.13% | 9,006 |
| Mar 27, 2026 | 29.72 | 29.76 | 29.63 | 29.66 | 29.51 | -0.54% | 5,944 |
| Mar 26, 2026 | 29.92 | 29.92 | 29.82 | 29.82 | 29.67 | -0.49% | 617 |
| Mar 25, 2026 | 29.96 | 29.98 | 29.94 | 29.97 | 29.82 | 0.20% | 3,842 |
| Mar 24, 2026 | 29.86 | 29.92 | 29.86 | 29.91 | 29.76 | -0.13% | 9,739 |
| Mar 23, 2026 | 30.00 | 30.00 | 29.90 | 29.95 | 29.80 | 0.45% | 22,091 |
| Mar 20, 2026 | 29.91 | 29.91 | 29.81 | 29.81 | 29.66 | -0.52% | 8,882 |
| Mar 19, 2026 | 29.85 | 29.97 | 29.85 | 29.97 | 29.82 | 0.03% | 7,041 |
| Mar 18, 2026 | 30.00 | 30.05 | 29.96 | 29.96 | 29.81 | -0.42% | 3,300 |
| Mar 17, 2026 | 30.06 | 30.09 | 30.05 | 30.09 | 29.94 | 0.17% | 287 |
| Mar 16, 2026 | 30.05 | 30.05 | 29.94 | 30.04 | 29.88 | 0.40% | 3,126 |
| Mar 13, 2026 | 29.99 | 29.99 | 29.89 | 29.92 | 29.76 | -0.17% | 6,082 |
| Mar 12, 2026 | 29.94 | 30.00 | 29.94 | 29.97 | 29.81 | -0.33% | 699 |
| Mar 11, 2026 | 30.09 | 30.09 | 30.01 | 30.07 | 29.91 | -0.01% | 1,445 |
| Mar 10, 2026 | 30.08 | 30.10 | 30.07 | 30.07 | 29.92 | 0.03% | 3,650 |
| Mar 9, 2026 | 29.85 | 30.06 | 29.85 | 30.06 | 29.91 | 0.33% | 4,362 |
| Mar 6, 2026 | 29.92 | 30.01 | 29.92 | 29.96 | 29.81 | -0.48% | 424,858 |
| Mar 5, 2026 | 30.07 | 30.12 | 30.05 | 30.10 | 29.95 | -0.15% | 2,992 |
| Mar 4, 2026 | 30.17 | 30.17 | 30.13 | 30.15 | 30.00 | 0.26% | 483 |
| Mar 3, 2026 | 30.01 | 30.07 | 29.92 | 30.07 | 29.92 | -0.23% | 7,052 |
| Mar 2, 2026 | 30.00 | 30.17 | 30.00 | 30.14 | 29.99 | -0.54% | 7,138 |
| Feb 27, 2026 | 30.11 | 30.30 | 30.11 | 30.30 | 30.00 | -0.08% | 5,537 |
| Feb 26, 2026 | 30.27 | 30.33 | 30.25 | 30.33 | 30.02 | -0.03% | 300 |
| Feb 25, 2026 | 30.33 | 30.34 | 30.33 | 30.34 | 30.03 | 0.15% | 689 |
| Feb 24, 2026 | 30.23 | 30.29 | 30.23 | 30.29 | 29.99 | 0.23% | 4,461 |
| Feb 23, 2026 | 30.21 | 30.22 | 30.20 | 30.22 | 29.92 | -0.12% | 7,798 |
| Feb 20, 2026 | 30.27 | 30.29 | 30.24 | 30.26 | 29.96 | 0.06% | 4,994 |
| Feb 19, 2026 | 30.23 | 30.25 | 30.21 | 30.24 | 29.94 | -0.10% | 2,214 |
| Feb 18, 2026 | 30.26 | 30.29 | 30.26 | 30.27 | 29.97 | 0.21% | 2,552 |
| Feb 17, 2026 | 30.21 | 30.23 | 30.21 | 30.21 | 29.91 | - | 7,170 |
| Feb 13, 2026 | 30.19 | 30.26 | 30.19 | 30.21 | 29.91 | 0.10% | 10,866 |
| Feb 12, 2026 | 30.27 | 30.27 | 30.18 | 30.18 | 29.88 | -0.36% | 12,586 |
| Feb 11, 2026 | 30.27 | 30.29 | 30.26 | 30.29 | 29.99 | 0.02% | 6,355 |
| Feb 10, 2026 | 30.31 | 30.31 | 30.28 | 30.28 | 29.98 | -0.07% | 2,221 |
| Feb 9, 2026 | 30.27 | 30.32 | 30.27 | 30.31 | 30.00 | 0.15% | 1,154 |
| Feb 6, 2026 | 30.22 | 30.26 | 30.22 | 30.26 | 29.96 | 0.38% | 1,882 |
| Feb 5, 2026 | 30.16 | 30.16 | 30.14 | 30.14 | 29.84 | -0.26% | 205 |
| Feb 4, 2026 | 30.29 | 30.29 | 30.16 | 30.22 | 29.92 | -0.04% | 6,454 |
| Feb 3, 2026 | 30.25 | 30.25 | 30.20 | 30.23 | 29.93 | -0.13% | 7,812 |
| Feb 2, 2026 | 30.26 | 30.27 | 30.24 | 30.27 | 29.97 | -0.33% | 5,436 |
| Jan 30, 2026 | 30.39 | 30.41 | 30.36 | 30.37 | 29.92 | -0.08% | 3,020 |
| Jan 29, 2026 | 30.31 | 30.40 | 30.31 | 30.40 | 29.94 | -0.03% | 9,645 |
| Jan 28, 2026 | 30.41 | 30.44 | 30.37 | 30.41 | 29.95 | -0.02% | 686 |
| Jan 27, 2026 | 30.41 | 30.42 | 30.41 | 30.42 | 29.96 | 0.04% | 420 |
| Jan 26, 2026 | 30.38 | 30.41 | 30.38 | 30.40 | 29.95 | 0.09% | 11,604 |
| Jan 23, 2026 | 30.38 | 30.40 | 30.37 | 30.38 | 29.92 | 0.05% | 32,273 |