Skip to main content
logo
FT Vest U.S. Equity Buffer & Premium Income ETF - September (XISE)
BATS: XISE · Real-Time Price · USD
30.35
+0.04 (0.12%)
At close: Oct 21, 2025, 4:00 PM EDT
30.35
0.00 (0.00%)
After-hours: Oct 21, 2025, 8:00 PM EDT

XISE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202530.2830.3530.2830.35-0.12%4,876
Oct 20, 202530.2830.3230.2830.3130.310.31%1,777
Oct 17, 202530.1630.2230.1030.2230.220.46%14,994
Oct 16, 202530.2030.2030.0830.0830.08-0.36%6,457
Oct 15, 202530.2030.2430.1330.1930.190.07%3,880
Oct 14, 202530.1230.2230.1230.1730.17-0.10%21,073
Oct 13, 202530.1230.2330.1230.2030.200.50%19,188
Oct 10, 202530.2630.2630.0530.0530.05-0.66%4,640
Oct 9, 202530.2430.2530.2130.2530.250.03%17,224
Oct 8, 202530.2330.2430.2130.2430.240.11%3,174
Oct 7, 202530.2330.2530.2030.2130.21-0.10%19,764
Oct 6, 202530.2230.2430.2230.2430.240.05%1,668
Oct 3, 202530.2730.2730.2230.2230.220.02%15,967
Oct 2, 202530.2330.2330.2130.2230.22-0.03%5,269
Oct 1, 202530.2130.2330.2130.2330.230.01%1,990
Sep 30, 202530.1930.2230.1930.2230.220.10%4,091
Sep 29, 202530.2130.2130.1830.1930.190.03%12,897
Sep 26, 202530.1730.2030.1730.1830.180.15%7,144
Sep 25, 202530.1530.1630.1030.1430.14-0.08%6,033
Sep 24, 202530.1630.1730.1330.1730.17-0.03%1,785
Sep 23, 202530.2230.2230.1730.1730.17-0.17%13,593
Sep 22, 202530.2130.2330.2030.2330.230.08%11,231
Sep 19, 202530.2230.2330.2030.2030.20-0.52%10,531
Sep 18, 202530.3330.3630.2930.3630.210.18%39,499
Sep 17, 202530.3330.3330.3030.3030.16-0.07%5,537
Sep 16, 202530.3030.3330.3030.3330.18-1,801
Sep 15, 202530.3230.3630.3130.3330.180.03%8,649
Sep 12, 202530.3130.3530.3130.3230.17-0.08%5,601
Sep 11, 202530.3230.3430.1930.3430.190.13%5,814
Sep 10, 202530.3130.3130.3030.3030.15-0.01%3,177
Sep 9, 202530.3230.3330.2730.3030.160.03%65,214
Sep 8, 202530.3330.3330.2930.2930.15-0.06%2,666
Sep 5, 202530.3330.3330.3130.3130.170.06%5,876
Sep 4, 202530.2830.3030.2730.3030.150.07%5,793
Sep 3, 202530.3230.3230.2730.2730.130.08%7,507
Sep 2, 202530.2630.2730.2530.2530.10-0.46%1,360
Aug 29, 202530.3930.3930.3930.3930.10-0.01%15
Aug 28, 202530.4030.4030.3930.3930.100.04%482
Aug 27, 202530.3630.4030.3630.3830.09-0.05%6,178
Aug 26, 202530.4030.4430.3930.3930.100.01%2,382
Aug 25, 202530.4330.4330.3930.3930.10-7,766
Aug 22, 202530.4130.4330.3930.3930.100.08%1,394
Aug 21, 202530.3330.4030.3330.3730.070.02%10,386
Aug 20, 202530.4030.4030.3230.3630.07-0.03%18,707
Aug 19, 202530.3430.4030.3330.3730.08-0.02%7,323
Aug 18, 202530.3530.3830.3530.3830.080.07%564
Aug 15, 202530.3130.3630.3130.3630.060.12%11,358
Aug 14, 202530.2930.3430.1430.3230.03-0.09%8,811
Aug 13, 202530.3030.6730.0230.3530.050.12%6,967
Aug 12, 202530.2930.3130.2930.3130.02-0.07%3,190