FT Vest U.S. Equity Buffer & Premium Income ETF - September (XISE)
BATS: XISE · Real-Time Price · USD
29.98
0.00 (0.01%)
Nov 6, 2026, 4:00 PM EST - Market closed
XISE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 30.04 | 30.06 | 29.98 | 29.98 | 29.98 | 0.01% | 15,625 |
| Nov 5, 2026 | 30.25 | 30.25 | 29.96 | 29.98 | 29.98 | -1.12% | 5,054 |
| Nov 4, 2026 | 30.33 | 30.33 | 30.28 | 30.32 | 30.32 | 0.46% | 9,718 |
| Nov 3, 2026 | 30.23 | 30.23 | 30.15 | 30.18 | 30.18 | 0.07% | 11,243 |
| Nov 2, 2026 | 30.25 | 30.26 | 30.16 | 30.16 | 30.16 | 0.04% | 8,792 |
| Oct 30, 2026 | 30.38 | 30.38 | 30.29 | 30.32 | 30.15 | -0.36% | 12,976 |
| Oct 29, 2026 | 30.40 | 30.44 | 30.40 | 30.43 | 30.26 | 0.02% | 8,689 |
| Oct 28, 2026 | 30.39 | 30.43 | 30.39 | 30.42 | 30.25 | 0.06% | 3,017 |
| Oct 27, 2026 | 30.40 | 30.43 | 30.36 | 30.40 | 30.23 | 0.18% | 12,981 |
| Oct 26, 2026 | 30.36 | 30.38 | 30.35 | 30.35 | 30.18 | 0.23% | 10,270 |
| Oct 23, 2026 | 30.33 | 30.34 | 30.27 | 30.28 | 30.11 | -0.16% | 77,605 |
| Oct 22, 2026 | 30.36 | 30.39 | 30.33 | 30.33 | 30.16 | -0.16% | 4,196 |
| Oct 21, 2026 | 30.57 | 30.57 | 30.37 | 30.38 | 30.21 | 0.10% | 20,894 |
| Oct 20, 2026 | 30.33 | 30.41 | 30.33 | 30.35 | 30.18 | -0.13% | 10,795 |
| Oct 19, 2026 | 30.36 | 30.39 | 30.36 | 30.39 | 30.22 | 0.26% | 3,724 |
| Oct 16, 2026 | 30.42 | 30.42 | 30.31 | 30.31 | 30.14 | -0.27% | 3,457 |
| Oct 15, 2026 | 30.38 | 30.40 | 30.38 | 30.39 | 30.22 | 0.15% | 1,635 |
| Oct 14, 2026 | 30.37 | 30.39 | 30.34 | 30.35 | 30.18 | -0.24% | 11,226 |
| Oct 13, 2026 | 30.45 | 30.45 | 30.42 | 30.42 | 30.25 | 0.01% | 9,524 |
| Oct 12, 2026 | 30.42 | 30.45 | 30.42 | 30.42 | 30.24 | 0.04% | 6,126 |
| Oct 9, 2026 | 30.47 | 30.47 | 30.41 | 30.41 | 30.23 | 0.13% | 9,872 |
| Oct 8, 2026 | 30.38 | 30.41 | 30.34 | 30.36 | 30.19 | 0.01% | 1,443 |
| Oct 7, 2026 | 30.40 | 30.40 | 30.36 | 30.36 | 30.19 | -0.13% | 1,042 |
| Oct 6, 2026 | 30.38 | 30.42 | 30.37 | 30.40 | 30.23 | 0.23% | 3,226 |
| Oct 5, 2026 | 30.35 | 30.36 | 30.33 | 30.33 | 30.16 | 0.13% | 2,371 |
| Oct 2, 2026 | 30.37 | 30.37 | 30.29 | 30.29 | 30.12 | 0.05% | 4,561 |
| Oct 1, 2026 | 30.26 | 30.29 | 30.24 | 30.27 | 30.10 | 0.01% | 3,213 |
| Sep 30, 2026 | 30.30 | 30.32 | 30.27 | 30.27 | 30.10 | -0.03% | 11,846 |
| Sep 29, 2026 | 30.26 | 30.28 | 30.25 | 30.28 | 30.11 | 0.12% | 4,622 |
| Sep 28, 2026 | 30.28 | 30.29 | 30.21 | 30.25 | 30.07 | -0.17% | 2,629 |
| Sep 25, 2026 | 30.31 | 30.31 | 30.28 | 30.30 | 30.12 | 0.16% | 5,752 |
| Sep 24, 2026 | 30.24 | 30.27 | 30.22 | 30.25 | 30.07 | -0.01% | 19,655 |
| Sep 23, 2026 | 30.22 | 30.27 | 30.22 | 30.25 | 30.08 | -0.03% | 10,057 |
| Sep 22, 2026 | 30.32 | 30.32 | 30.24 | 30.26 | 30.09 | 0.10% | 15,073 |
| Sep 21, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.06 | 0.13% | 2,972 |
| Sep 18, 2026 | 30.23 | 30.23 | 30.18 | 30.19 | 30.02 | -0.03% | 10,017 |
| Sep 17, 2026 | 30.33 | 30.35 | 30.31 | 30.35 | 30.03 | 0.02% | 11,484 |
| Sep 16, 2026 | 30.35 | 30.35 | 30.32 | 30.35 | 30.02 | - | 95,812 |
| Sep 15, 2026 | 30.35 | 30.35 | 30.31 | 30.35 | 30.02 | 0.02% | 2,802 |
| Sep 14, 2026 | 30.31 | 30.34 | 30.31 | 30.34 | 30.02 | -0.02% | 6,283 |
| Sep 11, 2026 | 30.32 | 30.36 | 30.31 | 30.35 | 30.02 | 0.07% | 6,986 |
| Sep 10, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.00 | -0.02% | 779 |
| Sep 9, 2026 | 30.35 | 30.35 | 30.33 | 30.33 | 30.01 | 0.02% | 160 |
| Sep 8, 2026 | 30.36 | 30.36 | 30.29 | 30.33 | 30.00 | - | 2,600 |
| Sep 4, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.00 | 0.03% | 51 |
| Sep 3, 2026 | 30.37 | 30.37 | 30.30 | 30.32 | 29.99 | 0.05% | 4,652 |
| Sep 2, 2026 | 30.30 | 30.33 | 30.30 | 30.30 | 29.98 | -0.02% | 24,504 |
| Sep 1, 2026 | 29.25 | 30.31 | 29.25 | 30.31 | 29.98 | 0.02% | 8,284 |
| Aug 31, 2026 | 30.42 | 30.45 | 30.42 | 30.45 | 29.98 | 0.10% | 558 |
| Aug 28, 2026 | 30.48 | 30.48 | 30.42 | 30.42 | 29.95 | 0.03% | 4,097 |