Skip to main content
logo
FT Vest U.S. Equity Buffer & Premium Income ETF - September (XISE)
BATS: XISE · Real-Time Price · USD
30.40
+0.01 (0.03%)
Jun 27, 2025, 4:00 PM - Market closed

XISE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202530.4530.4530.4030.4030.400.02%381
Jun 26, 202530.3530.3930.3530.3930.390.08%7,514
Jun 25, 202530.4130.4130.3230.3730.370.07%2,024
Jun 24, 202530.3930.3930.3130.3530.350.18%3,520
Jun 23, 202530.2530.3330.2430.3030.30-0.02%25,971
Jun 20, 202530.2530.3030.2330.3030.300.22%1,897
Jun 18, 202530.2330.2530.2130.2330.230.16%3,299
Jun 17, 202530.2630.2630.1930.1930.19-0.30%16,012
Jun 16, 202530.2830.2830.2830.2830.280.20%37
Jun 13, 202530.2030.3030.2030.2230.22-0.18%4,870
Jun 12, 202530.2730.3130.2330.2730.270.07%1,409
Jun 11, 202530.2830.3230.2530.2530.25-0.08%3,161
Jun 10, 202530.2430.2930.2330.2830.280.08%1,895
Jun 9, 202530.2230.2830.2230.2530.250.04%36,833
Jun 6, 202530.2030.2630.1930.2430.240.20%18,003
Jun 5, 202530.2030.2430.1630.1830.18-0.07%6,744
Jun 4, 202530.1730.2430.1730.2030.200.04%5,772
Jun 3, 202530.2130.2330.1430.1930.190.11%5,873
Jun 2, 202530.1130.1630.1130.1630.16-0.57%816
May 30, 202530.2230.3330.2030.3330.180.30%9,065
May 29, 202530.2430.3130.2230.2430.09-0.03%2,999
May 28, 202530.2330.2730.2330.2530.10-3,203
May 27, 202530.1730.2930.1730.2530.100.37%3,784
May 23, 202530.0930.1430.0930.1429.99-0.11%4,102
May 22, 202530.1130.1830.1130.1730.020.03%1,916
May 21, 202530.2130.2130.1330.1630.01-0.17%4,389
May 20, 202530.3030.3030.2030.2130.06-0.11%7,117
May 19, 202530.1630.2930.1630.2430.10-0.04%5,234
May 16, 202530.2130.2630.2030.2630.110.11%998
May 15, 202530.1930.2530.1830.2230.080.03%10,527
May 14, 202530.1830.2730.1730.2230.07-0.01%7,679
May 13, 202529.8630.2229.8630.2230.070.18%1,023
May 12, 202530.0930.2030.0930.1630.020.69%5,101
May 9, 202529.9429.9929.9129.9629.81-0.01%3,283
May 8, 202529.9830.0929.9429.9629.820.37%2,508
May 7, 202529.8429.8529.8429.8529.710.05%2,319
May 6, 202529.8629.8629.8329.8329.69-0.36%505
May 5, 202529.9329.9429.8629.9429.800.12%2,837
May 2, 202529.9029.9529.8729.9029.760.31%11,322
May 1, 202529.8629.8729.8029.8129.67-0.30%2,567
Apr 30, 202529.7429.9029.7429.9029.610.02%2,088
Apr 29, 202529.8329.9029.8129.9029.610.07%41,359
Apr 28, 202529.8329.8829.7529.8829.590.19%3,311
Apr 25, 202529.7029.8529.7029.8229.530.19%9,414
Apr 24, 202529.5329.7629.5329.7629.470.74%11,533
Apr 23, 202529.3229.9529.3229.5429.260.74%2,739
Apr 22, 202529.2529.3529.2529.3329.041.03%3,477
Apr 21, 202529.2029.2028.9529.0328.74-1.11%8,805
Apr 17, 202529.3129.3529.2729.3529.070.34%1,450
Apr 16, 202529.4829.4829.2529.2528.97-0.96%979