FT Vest U.S. Equity Buffer & Premium Income ETF - September (XISE)
BATS: XISE · Real-Time Price · USD
30.29
+0.06 (0.18%)
Feb 4, 2026, 9:30 AM EST - Market open
XISE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 30.25 | 30.25 | 30.20 | 30.23 | 30.23 | -0.13% | 7,812 |
| Feb 2, 2026 | 30.26 | 30.27 | 30.24 | 30.27 | 30.27 | -0.33% | 5,436 |
| Jan 30, 2026 | 30.39 | 30.41 | 30.36 | 30.37 | 30.22 | -0.08% | 3,020 |
| Jan 29, 2026 | 30.31 | 30.40 | 30.31 | 30.40 | 30.25 | -0.03% | 9,645 |
| Jan 28, 2026 | 30.41 | 30.44 | 30.37 | 30.41 | 30.26 | -0.02% | 686 |
| Jan 27, 2026 | 30.41 | 30.42 | 30.41 | 30.42 | 30.26 | 0.04% | 420 |
| Jan 26, 2026 | 30.38 | 30.41 | 30.38 | 30.40 | 30.25 | 0.09% | 11,604 |
| Jan 23, 2026 | 30.38 | 30.40 | 30.37 | 30.38 | 30.23 | 0.05% | 32,273 |
| Jan 22, 2026 | 30.37 | 30.38 | 30.36 | 30.36 | 30.21 | 0.08% | 4,227 |
| Jan 21, 2026 | 30.31 | 30.34 | 30.25 | 30.34 | 30.19 | 0.26% | 9,220 |
| Jan 20, 2026 | 30.29 | 30.29 | 30.22 | 30.26 | 30.11 | -0.30% | 5,187 |
| Jan 16, 2026 | 30.35 | 30.37 | 30.32 | 30.35 | 30.20 | 0.05% | 50,393 |
| Jan 15, 2026 | 30.40 | 30.40 | 30.33 | 30.34 | 30.18 | 0.02% | 8,896 |
| Jan 14, 2026 | 30.31 | 30.33 | 30.28 | 30.33 | 30.18 | -0.08% | 4,257 |
| Jan 13, 2026 | 30.36 | 30.38 | 30.34 | 30.35 | 30.20 | -0.10% | 12,825 |
| Jan 12, 2026 | 30.36 | 30.38 | 30.36 | 30.38 | 30.23 | 0.01% | 1,804 |
| Jan 9, 2026 | 30.34 | 30.38 | 30.34 | 30.38 | 30.22 | 0.22% | 3,369 |
| Jan 8, 2026 | 30.32 | 30.34 | 30.30 | 30.31 | 30.16 | 0.01% | 11,392 |
| Jan 7, 2026 | 30.32 | 30.34 | 30.31 | 30.31 | 30.15 | -0.09% | 6,697 |
| Jan 6, 2026 | 30.36 | 30.36 | 30.32 | 30.33 | 30.18 | 0.06% | 704 |
| Jan 5, 2026 | 30.31 | 30.33 | 30.29 | 30.32 | 30.16 | 0.19% | 39,359 |
| Jan 2, 2026 | 30.25 | 30.29 | 30.24 | 30.26 | 30.11 | -0.46% | 14,679 |
| Dec 31, 2025 | 30.44 | 30.45 | 30.40 | 30.40 | 30.10 | -0.13% | 5,188 |
| Dec 30, 2025 | 30.44 | 30.45 | 30.42 | 30.44 | 30.14 | -0.02% | 12,500 |
| Dec 29, 2025 | 30.40 | 30.45 | 30.40 | 30.44 | 30.14 | 0.04% | 6,925 |
| Dec 26, 2025 | 30.43 | 30.43 | 30.41 | 30.43 | 30.13 | 0.04% | 564 |
| Dec 24, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.12 | 0.05% | 15 |
| Dec 23, 2025 | 30.40 | 30.41 | 30.39 | 30.40 | 30.10 | 0.03% | 12,015 |
| Dec 22, 2025 | 30.39 | 30.39 | 30.38 | 30.39 | 30.09 | 0.28% | 546 |
| Dec 19, 2025 | 30.32 | 30.32 | 30.30 | 30.31 | 30.01 | 0.26% | 5,038 |
| Dec 18, 2025 | 30.25 | 30.33 | 30.20 | 30.23 | 29.93 | 0.15% | 21,268 |
| Dec 17, 2025 | 30.20 | 30.21 | 30.18 | 30.18 | 29.88 | -0.12% | 2,255 |
| Dec 16, 2025 | 30.22 | 30.25 | 30.19 | 30.22 | 29.92 | - | 4,402 |
| Dec 15, 2025 | 30.25 | 30.25 | 30.22 | 30.22 | 29.92 | -0.06% | 7,494 |
| Dec 12, 2025 | 30.25 | 30.26 | 30.21 | 30.24 | 29.94 | -0.08% | 1,900 |
| Dec 11, 2025 | 30.22 | 30.31 | 30.22 | 30.26 | 29.96 | 0.03% | 6,390 |
| Dec 10, 2025 | 30.18 | 30.26 | 30.18 | 30.26 | 29.95 | 0.20% | 2,056 |
| Dec 9, 2025 | 30.20 | 30.21 | 30.17 | 30.20 | 29.89 | -0.03% | 1,149 |
| Dec 8, 2025 | 30.23 | 30.23 | 30.20 | 30.20 | 29.90 | -0.02% | 5,255 |
| Dec 5, 2025 | 30.21 | 30.23 | 30.21 | 30.21 | 29.91 | 0.03% | 2,643 |
| Dec 4, 2025 | 30.24 | 30.24 | 30.18 | 30.20 | 29.90 | 0.07% | 4,414 |
| Dec 3, 2025 | 30.20 | 30.22 | 30.18 | 30.18 | 29.88 | 0.04% | 4,542 |
| Dec 2, 2025 | 30.21 | 30.23 | 30.13 | 30.17 | 29.87 | 0.16% | 27,477 |
| Dec 1, 2025 | 30.12 | 30.17 | 30.12 | 30.12 | 29.82 | -0.68% | 6,622 |
| Nov 28, 2025 | 30.32 | 30.33 | 30.32 | 30.33 | 29.87 | 0.16% | 131 |
| Nov 26, 2025 | 30.25 | 30.30 | 30.25 | 30.28 | 29.83 | 0.13% | 9,955 |
| Nov 25, 2025 | 30.15 | 30.25 | 30.15 | 30.24 | 29.79 | 0.39% | 6,495 |
| Nov 24, 2025 | 30.02 | 30.17 | 30.02 | 30.12 | 29.67 | 0.40% | 17,311 |
| Nov 21, 2025 | 29.93 | 30.09 | 29.89 | 30.00 | 29.55 | 0.33% | 5,945 |
| Nov 20, 2025 | 30.09 | 30.09 | 29.90 | 29.90 | 29.46 | -0.40% | 7,294 |