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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 30.20 | 30.26 | 30.19 | 30.24 | 30.24 | 0.20% | 18,003 |
| Jun 5, 2025 | 30.20 | 30.24 | 30.16 | 30.18 | 30.18 | -0.07% | 6,744 |
| Jun 4, 2025 | 30.17 | 30.24 | 30.17 | 30.20 | 30.20 | 0.04% | 5,772 |
| Jun 3, 2025 | 30.21 | 30.23 | 30.14 | 30.19 | 30.19 | 0.11% | 5,873 |
| Jun 2, 2025 | 30.11 | 30.16 | 30.11 | 30.16 | 30.16 | -0.57% | 816 |
| May 30, 2025 | 30.22 | 30.33 | 30.20 | 30.33 | 30.18 | 0.30% | 9,065 |
| May 29, 2025 | 30.24 | 30.31 | 30.22 | 30.24 | 30.09 | -0.03% | 2,999 |
| May 28, 2025 | 30.23 | 30.27 | 30.23 | 30.25 | 30.10 | - | 3,203 |
| May 27, 2025 | 30.17 | 30.29 | 30.17 | 30.25 | 30.10 | 0.37% | 3,784 |
| May 23, 2025 | 30.09 | 30.14 | 30.09 | 30.14 | 29.99 | -0.11% | 4,102 |
| May 22, 2025 | 30.11 | 30.18 | 30.11 | 30.17 | 30.02 | 0.03% | 1,916 |
| May 21, 2025 | 30.21 | 30.21 | 30.13 | 30.16 | 30.01 | -0.17% | 4,389 |
| May 20, 2025 | 30.30 | 30.30 | 30.20 | 30.21 | 30.06 | -0.11% | 7,117 |
| May 19, 2025 | 30.16 | 30.29 | 30.16 | 30.24 | 30.10 | -0.04% | 5,234 |
| May 16, 2025 | 30.21 | 30.26 | 30.20 | 30.26 | 30.11 | 0.11% | 998 |
| May 15, 2025 | 30.19 | 30.25 | 30.18 | 30.22 | 30.08 | 0.03% | 10,527 |
| May 14, 2025 | 30.18 | 30.27 | 30.17 | 30.22 | 30.07 | -0.01% | 7,679 |
| May 13, 2025 | 29.86 | 30.22 | 29.86 | 30.22 | 30.07 | 0.18% | 1,023 |
| May 12, 2025 | 30.09 | 30.20 | 30.09 | 30.16 | 30.02 | 0.69% | 5,101 |
| May 9, 2025 | 29.94 | 29.99 | 29.91 | 29.96 | 29.81 | -0.01% | 3,283 |
| May 8, 2025 | 29.98 | 30.09 | 29.94 | 29.96 | 29.82 | 0.37% | 2,508 |
| May 7, 2025 | 29.84 | 29.85 | 29.84 | 29.85 | 29.71 | 0.05% | 2,319 |
| May 6, 2025 | 29.86 | 29.86 | 29.83 | 29.83 | 29.69 | -0.36% | 505 |
| May 5, 2025 | 29.93 | 29.94 | 29.86 | 29.94 | 29.80 | 0.12% | 2,837 |
| May 2, 2025 | 29.90 | 29.95 | 29.87 | 29.90 | 29.76 | 0.31% | 11,322 |
| May 1, 2025 | 29.86 | 29.87 | 29.80 | 29.81 | 29.67 | -0.30% | 2,567 |
| Apr 30, 2025 | 29.74 | 29.90 | 29.74 | 29.90 | 29.61 | 0.02% | 2,088 |
| Apr 29, 2025 | 29.83 | 29.90 | 29.81 | 29.90 | 29.61 | 0.07% | 41,359 |
| Apr 28, 2025 | 29.83 | 29.88 | 29.75 | 29.88 | 29.59 | 0.19% | 3,311 |
| Apr 25, 2025 | 29.70 | 29.85 | 29.70 | 29.82 | 29.53 | 0.19% | 9,414 |
| Apr 24, 2025 | 29.53 | 29.76 | 29.53 | 29.76 | 29.47 | 0.74% | 11,533 |
| Apr 23, 2025 | 29.32 | 29.95 | 29.32 | 29.54 | 29.26 | 0.74% | 2,739 |
| Apr 22, 2025 | 29.25 | 29.35 | 29.25 | 29.33 | 29.04 | 1.03% | 3,477 |
| Apr 21, 2025 | 29.20 | 29.20 | 28.95 | 29.03 | 28.74 | -1.11% | 8,805 |
| Apr 17, 2025 | 29.31 | 29.35 | 29.27 | 29.35 | 29.07 | 0.34% | 1,450 |
| Apr 16, 2025 | 29.48 | 29.48 | 29.25 | 29.25 | 28.97 | -0.96% | 979 |
| Apr 15, 2025 | 29.46 | 29.55 | 29.46 | 29.53 | 29.25 | 0.14% | 412 |
| Apr 14, 2025 | 29.44 | 29.57 | 29.34 | 29.49 | 29.21 | 0.89% | 10,498 |
| Apr 11, 2025 | 29.08 | 29.24 | 28.92 | 29.24 | 28.95 | 0.88% | 30,630 |
| Apr 10, 2025 | 29.26 | 29.26 | 28.74 | 28.98 | 28.70 | -2.07% | 54,441 |
| Apr 9, 2025 | 28.38 | 29.59 | 28.31 | 29.59 | 29.31 | 4.68% | 29,084 |
| Apr 8, 2025 | 29.17 | 29.30 | 28.14 | 28.27 | 28.00 | -1.40% | 109,055 |
| Apr 7, 2025 | 28.24 | 28.73 | 27.81 | 28.67 | 28.39 | -0.27% | 63,551 |
| Apr 4, 2025 | 29.12 | 29.14 | 28.75 | 28.75 | 28.47 | -2.80% | 26,092 |
| Apr 3, 2025 | 29.59 | 29.76 | 29.58 | 29.58 | 29.29 | -1.36% | 82,022 |
| Apr 2, 2025 | 29.95 | 30.02 | 29.94 | 29.99 | 29.70 | 0.30% | 6,583 |
| Apr 1, 2025 | 29.91 | 29.96 | 29.89 | 29.90 | 29.61 | -0.52% | 8,750 |
| Mar 31, 2025 | 30.02 | 30.05 | 30.01 | 30.05 | 29.62 | -0.02% | 4,232 |
| Mar 28, 2025 | 30.14 | 30.18 | 30.02 | 30.06 | 29.62 | -0.47% | 5,832 |
| Mar 27, 2025 | 30.17 | 30.24 | 30.16 | 30.20 | 29.76 | 0.02% | 5,456 |