Skip to main content
FT Vest U.S. Equity Buffer & Premium Income ETF - September (XISE)
BATS: XISE · Real-Time Price · USD
30.24
-0.03 (-0.11%)
Nov 21, 2024, 12:18 PM EST - Market open

XISE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202430.2030.2830.2030.2830.28-0.08%4,960
Nov 19, 202430.2230.3330.2230.3030.300.03%7,503
Nov 18, 202430.2330.3330.2330.2930.290.10%9,436
Nov 15, 202430.2530.2830.2130.2630.26-0.09%6,909
Nov 14, 202430.3330.3930.2730.2930.29-0.15%32,455
Nov 13, 202430.3030.3630.2930.3330.330.06%34,135
Nov 12, 202430.3230.3430.2830.3130.31-0.10%11,816
Nov 11, 202430.3330.3730.2930.3430.340.17%14,735
Nov 8, 202430.3230.3230.2830.2930.29-0.03%8,017
Nov 7, 202430.2830.3430.2730.3030.300.21%18,650
Nov 6, 202430.3230.3230.1730.2430.240.39%6,691
Nov 5, 202430.0030.1630.0030.1230.120.28%6,675
Nov 4, 202429.9730.0929.9430.0430.040.03%9,409
Nov 1, 202430.0830.0830.0130.0330.03-0.41%9,282
Oct 31, 202430.1930.2130.1130.1530.00-0.35%22,034
Oct 30, 202430.2230.3230.2230.2630.11-0.16%5,743
Oct 29, 202430.3030.3530.2730.3030.160.08%50,307
Oct 28, 202430.2330.3330.2330.2830.130.08%5,797
Oct 25, 202430.3630.3630.2230.2630.11-0.02%82,504
Oct 24, 202430.2730.3430.2130.2630.120.09%30,812
Oct 23, 202430.2630.3130.1930.2430.09-0.27%6,571
Oct 22, 202430.2330.3530.2330.3230.170.10%10,412
Oct 21, 202430.1630.3330.1630.2930.14-0.05%15,154
Oct 18, 202430.3330.3530.2230.3030.150.13%28,643
Oct 17, 202430.2830.3430.2130.2630.110.05%57,688
Oct 16, 202430.2230.2530.1830.2530.100.11%2,406
Oct 15, 202430.2130.2630.2130.2130.07-0.11%8,431
Oct 14, 202430.2030.2830.1930.2530.100.17%7,011
Oct 11, 202430.1230.2230.1230.2030.050.18%17,844
Oct 10, 202430.1130.1630.1030.1430.00-0.01%7,337
Oct 9, 202430.1530.1830.0830.1530.000.12%9,205
Oct 8, 202430.1230.1230.0730.1129.960.26%4,039
Oct 7, 202430.0930.0930.0030.0329.89-0.30%9,256
Oct 4, 202430.1030.1630.0530.1229.970.11%3,015
Oct 3, 202430.0830.0930.0430.0929.94-0.01%9,941
Oct 2, 202430.0930.1630.0730.0929.94-0.10%25,976
Oct 1, 202430.2330.2330.0530.1229.98-0.39%9,569
Sep 30, 202430.2130.2930.1230.2430.090.03%11,536
Sep 27, 202430.2630.2630.2230.2330.080.12%12,195
Sep 26, 202430.2630.2630.1530.2030.050.03%6,614
Sep 25, 202430.2230.2530.1830.1930.04-0.07%7,105
Sep 24, 202430.2430.2430.1530.2130.060.05%20,986
Sep 23, 202430.1930.2230.1330.1930.04-0.07%39,872
Sep 20, 202429.8230.4829.8230.2130.06-0.43%18,484
Sep 19, 202430.3030.3830.3030.3430.01-14,864
Sep 18, 202430.3730.3830.3130.3430.01-21,508
Sep 17, 202430.3130.3730.3030.3430.010.02%10,848
Sep 16, 202430.3030.3730.2930.3330.00-21,878
Sep 13, 202430.3630.3830.2930.3330.000.05%4,732
Sep 12, 202430.3530.3630.2930.3229.990.02%3,954
Sep 11, 202430.3130.3530.2730.3129.990.01%3,393
Sep 10, 202430.2830.3530.2730.3129.980.04%2,187
Sep 9, 202430.3230.3330.2630.3029.970.03%5,288
Sep 6, 202430.3230.3230.2530.2929.960.03%6,726
Sep 5, 202430.2430.3230.2430.2829.950.03%9,712
Sep 4, 202430.4630.4630.2430.2729.94-0.02%11,559
Sep 3, 202430.2530.3130.2430.2829.95-0.57%1,641
Aug 30, 202430.4130.4830.4130.4529.940.03%7,750
Aug 29, 202430.4130.4630.4130.4429.93-1,461
Aug 28, 202430.4330.4830.4030.4429.930.02%7,730
Aug 27, 202430.4030.4830.3930.4329.92-4,548
Aug 26, 202430.4530.4830.3930.4429.920.02%19,918
Aug 23, 202430.4730.4730.3930.4329.920.07%3,505
Aug 22, 202430.1030.4430.1030.4129.90-0.13%15,413
Aug 21, 202430.4030.5030.3730.4529.940.18%21,285
Aug 20, 202430.3830.4430.3830.4029.88-0.03%2,474
Aug 19, 202430.4430.4430.3930.4129.890.02%10,815
Aug 16, 202430.4030.4030.4030.4029.890.03%573
Aug 15, 202430.3930.3930.3930.3929.880.05%260
Aug 14, 202430.3830.4230.3630.3829.860.02%8,473
Aug 13, 202430.4030.4030.3530.3729.860.07%11,989
Aug 12, 202430.3630.3830.3530.3529.84-0.03%2,826
Aug 9, 202430.3630.3730.3330.3629.850.18%21,490
Aug 8, 202430.3430.3430.3030.3129.800.14%1,977
Aug 7, 202430.3430.3530.2330.2729.76-0.05%20,472
Aug 6, 202430.3030.3230.2430.2829.770.43%6,540
Aug 5, 202430.2830.2830.1530.1529.64-0.47%290
Aug 2, 202430.3730.3830.2730.2929.78-0.13%11,024
Aug 1, 202430.3530.3630.3230.3329.82-0.57%3,284
Jul 31, 202430.5330.5630.5130.5129.810.03%2,662
Jul 30, 202430.5030.5330.4630.5029.80-5,000
Jul 29, 202430.5030.5130.4630.5029.800.02%1,922
Jul 26, 202430.4330.5130.4330.4929.800.09%4,719
Jul 25, 202430.4630.4930.4630.4629.770.03%1,106
Jul 24, 202430.5030.5030.4330.4629.76-0.05%2,215
Jul 23, 202430.4930.5130.4430.4729.780.02%7,064
Jul 22, 202430.9830.9830.4330.4729.770.05%5,420
Jul 19, 202430.4730.4830.4530.4529.760.03%3,737
Jul 18, 202430.4030.4830.4030.4429.75-2,871
Jul 17, 202430.4630.4830.4130.4429.75-4,752
Jul 16, 202430.4630.4630.4430.4429.750.01%1,286
Jul 15, 202430.4530.4730.4330.4429.740.02%2,162
Jul 12, 202430.4130.4530.4030.4329.740.04%5,743
Jul 11, 202430.3830.4430.3830.4229.730.01%20,417
Jul 10, 202430.4330.4630.3730.4229.720.02%9,454
Jul 9, 202430.3730.4530.3730.4129.720.02%15,383
Jul 8, 202430.4130.4530.4130.4129.71-0.08%7,926
Jul 5, 202430.4430.4430.3630.4329.740.13%5,965
Jul 3, 202430.4130.4130.3930.3929.700.03%110
Jul 2, 202430.4130.4130.3530.3829.690.13%12,893