Skip to main content
logo
FT Vest U.S. Equity Buffer & Premium Income ETF - September (XISE)
BATS: XISE · Real-Time Price · USD
30.29
+0.07 (0.24%)
Feb 24, 2026, 4:00 PM EST - Market closed

XISE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 24, 202630.2330.2930.2330.2930.290.23%4,461
Feb 23, 202630.2130.2230.2030.2230.22-0.12%7,798
Feb 20, 202630.2730.2930.2430.2630.260.06%4,994
Feb 19, 202630.2330.2530.2130.2430.24-0.10%2,214
Feb 18, 202630.2630.2930.2630.2730.270.21%2,552
Feb 17, 202630.2130.2330.2130.2130.21-7,170
Feb 13, 202630.1930.2630.1930.2130.210.10%10,866
Feb 12, 202630.2730.2730.1830.1830.18-0.36%12,586
Feb 11, 202630.2730.2930.2630.2930.290.02%6,355
Feb 10, 202630.3130.3130.2830.2830.28-0.07%2,221
Feb 9, 202630.2730.3230.2730.3130.300.15%1,154
Feb 6, 202630.2230.2630.2230.2630.260.38%1,882
Feb 5, 202630.1630.1630.1430.1430.14-0.26%205
Feb 4, 202630.2930.2930.1630.2230.22-0.04%6,454
Feb 3, 202630.2530.2530.2030.2330.23-0.13%7,812
Feb 2, 202630.2630.2730.2430.2730.27-0.33%5,436
Jan 30, 202630.3930.4130.3630.3730.22-0.08%3,020
Jan 29, 202630.3130.4030.3130.4030.25-0.03%9,645
Jan 28, 202630.4130.4430.3730.4130.26-0.02%686
Jan 27, 202630.4130.4230.4130.4230.260.04%420
Jan 26, 202630.3830.4130.3830.4030.250.09%11,604
Jan 23, 202630.3830.4030.3730.3830.230.05%32,273
Jan 22, 202630.3730.3830.3630.3630.210.08%4,227
Jan 21, 202630.3130.3430.2530.3430.190.26%9,220
Jan 20, 202630.2930.2930.2230.2630.11-0.30%5,187
Jan 16, 202630.3530.3730.3230.3530.200.05%50,393
Jan 15, 202630.4030.4030.3330.3430.180.02%8,896
Jan 14, 202630.3130.3330.2830.3330.18-0.08%4,257
Jan 13, 202630.3630.3830.3430.3530.20-0.10%12,825
Jan 12, 202630.3630.3830.3630.3830.230.01%1,804
Jan 9, 202630.3430.3830.3430.3830.220.22%3,369
Jan 8, 202630.3230.3430.3030.3130.160.01%11,392
Jan 7, 202630.3230.3430.3130.3130.15-0.09%6,697
Jan 6, 202630.3630.3630.3230.3330.180.06%704
Jan 5, 202630.3130.3330.2930.3230.160.19%39,359
Jan 2, 202630.2530.2930.2430.2630.11-0.46%14,679
Dec 31, 202530.4430.4530.4030.4030.10-0.13%5,188
Dec 30, 202530.4430.4530.4230.4430.14-0.02%12,500
Dec 29, 202530.4030.4530.4030.4430.140.04%6,925
Dec 26, 202530.4330.4330.4130.4330.130.04%564
Dec 24, 202530.4230.4230.4230.4230.120.05%15
Dec 23, 202530.4030.4130.3930.4030.100.03%12,015
Dec 22, 202530.3930.3930.3830.3930.090.28%546
Dec 19, 202530.3230.3230.3030.3130.010.26%5,038
Dec 18, 202530.2530.3330.2030.2329.930.15%21,268
Dec 17, 202530.2030.2130.1830.1829.88-0.12%2,255
Dec 16, 202530.2230.2530.1930.2229.92-4,402
Dec 15, 202530.2530.2530.2230.2229.92-0.06%7,494
Dec 12, 202530.2530.2630.2130.2429.94-0.08%1,900
Dec 11, 202530.2230.3130.2230.2629.960.03%6,390