Skip to main content
logo
FT Vest U.S. Equity Buffer & Premium Income ETF - September (XISE)
BATS: XISE · Real-Time Price · USD
30.27
-0.03 (-0.08%)
At close: Sep 28, 2026, 4:00 PM EDT
30.25
-0.02 (-0.08%)
After-hours: Sep 28, 2026, 4:10 PM EDT

XISE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 202630.2830.2930.2130.26--0.12%2,101
Sep 25, 202630.3130.3130.2830.3030.300.16%5,752
Sep 24, 202630.2430.2730.2230.2530.25-0.01%19,655
Sep 23, 202630.2230.2730.2230.2530.25-0.03%10,057
Sep 22, 202630.3230.3230.2430.2630.260.10%15,073
Sep 21, 202630.2330.2330.2330.2330.230.13%2,972
Sep 18, 202630.2330.2330.1830.1930.19-0.03%10,017
Sep 17, 202630.3330.3530.3130.3530.200.02%11,484
Sep 16, 202630.3530.3530.3230.3530.19-95,812
Sep 15, 202630.3530.3530.3130.3530.190.02%2,802
Sep 14, 202630.3130.3430.3130.3430.19-0.02%6,283
Sep 11, 202630.3230.3630.3130.3530.190.07%6,986
Sep 10, 202630.3330.3330.3330.3330.17-0.02%779
Sep 9, 202630.3530.3530.3330.3330.180.02%160
Sep 8, 202630.3630.3630.2930.3330.17-2,600
Sep 4, 202630.3330.3330.3330.3330.170.03%51
Sep 3, 202630.3730.3730.3030.3230.160.05%4,652
Sep 2, 202630.3030.3330.3030.3030.15-0.02%24,504
Sep 1, 202629.2530.3129.2530.3130.150.02%8,284
Aug 31, 202630.4230.4530.4230.4530.150.10%558
Aug 28, 202630.4830.4830.4230.4230.120.03%4,097
Aug 27, 202630.4430.4430.4130.4130.110.03%3,529
Aug 26, 202630.4130.4730.4030.4030.10-1,113
Aug 25, 202630.4430.4430.4030.4030.10-0.10%971
Aug 24, 202630.4130.4330.4130.4330.130.10%10,264
Aug 21, 202630.4330.4330.4030.4030.100.07%1,022
Aug 20, 202630.3830.3930.3830.3830.08-0.23%1,267
Aug 19, 202630.4530.4530.3930.4530.150.13%1,244
Aug 18, 202630.4130.4130.3830.4130.110.02%1,580
Aug 17, 202630.3130.4330.3130.4130.100.08%4,357
Aug 14, 202630.3830.4030.3830.3830.08-0.05%1,936
Aug 13, 202630.3730.4030.3730.4030.090.03%163
Aug 12, 202630.3630.3930.3630.3930.080.08%915
Aug 11, 202630.3930.3930.3630.3630.06-0.08%597
Aug 10, 202630.3930.3930.3930.3930.080.03%559
Aug 7, 202630.3830.3830.3830.3830.070.02%67
Aug 6, 202630.3430.4030.3330.3730.070.03%16,446
Aug 5, 202630.4530.4530.3630.3630.060.02%255
Aug 4, 202630.3330.3630.3330.3630.050.03%2,221
Aug 3, 202630.3530.3530.3530.3530.040.04%13
Jul 31, 202630.4730.4930.4730.4930.030.07%865
Jul 30, 202630.4430.4730.4430.4730.010.05%357
Jul 29, 202630.4530.4530.4530.4530.000.03%114
Jul 28, 202630.4230.4430.4130.4429.99-0.02%1,194
Jul 27, 202630.4230.4530.4230.4529.99-136
Jul 24, 202630.4130.4530.4130.4529.990.07%1,143
Jul 23, 202630.3930.4330.3930.4329.97-0.05%401
Jul 22, 202630.4430.4430.4430.4429.990.03%13
Jul 21, 202630.4330.4330.4330.4329.980.07%79
Jul 20, 202630.3930.4530.3930.4129.96-6,858