FT Vest U.S. Equity Buffer & Premium Income ETF - September (XISE)
BATS: XISE · Real-Time Price · USD
30.41
0.00 (0.02%)
May 21, 2026, 4:00 PM EDT - Market closed
XISE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 30.41 | 30.41 | 30.40 | 30.40 | - | -0.02% | 3,475 |
| May 20, 2026 | 30.41 | 30.41 | 30.40 | 30.41 | 30.41 | -0.02% | 13,960 |
| May 19, 2026 | 30.41 | 30.43 | 30.38 | 30.41 | 30.41 | - | 18,389 |
| May 18, 2026 | 30.39 | 30.41 | 30.39 | 30.41 | 30.41 | 0.10% | 2,161 |
| May 15, 2026 | 30.37 | 30.42 | 30.37 | 30.38 | 30.38 | -0.12% | 12,927 |
| May 14, 2026 | 30.41 | 30.42 | 30.39 | 30.42 | 30.42 | 0.05% | 2,403 |
| May 13, 2026 | 30.37 | 30.40 | 30.37 | 30.40 | 30.40 | 0.07% | 1,293 |
| May 12, 2026 | 30.35 | 30.38 | 30.35 | 30.38 | 30.38 | -0.03% | 1,285 |
| May 11, 2026 | 30.38 | 30.40 | 30.38 | 30.39 | 30.39 | -0.04% | 1,768 |
| May 8, 2026 | 30.40 | 30.40 | 30.37 | 30.40 | 30.40 | 0.20% | 760 |
| May 7, 2026 | 30.35 | 30.37 | 30.34 | 30.34 | 30.34 | -0.10% | 4,982 |
| May 6, 2026 | 30.34 | 30.37 | 30.34 | 30.37 | 30.37 | 0.13% | 7,369 |
| May 5, 2026 | 30.42 | 30.42 | 30.31 | 30.33 | 30.33 | 0.07% | 751 |
| May 4, 2026 | 30.36 | 30.36 | 30.27 | 30.31 | 30.31 | -0.05% | 118,439 |
| May 1, 2026 | 30.30 | 30.33 | 30.30 | 30.33 | 30.33 | -0.46% | 3,057 |
| Apr 30, 2026 | 30.41 | 30.47 | 30.41 | 30.47 | 30.31 | 0.15% | 832 |
| Apr 29, 2026 | 30.42 | 30.45 | 30.39 | 30.42 | 30.27 | 0.03% | 6,934 |
| Apr 28, 2026 | 30.37 | 30.41 | 30.37 | 30.41 | 30.26 | 0.07% | 1,093 |
| Apr 27, 2026 | 30.37 | 30.41 | 30.37 | 30.39 | 30.24 | - | 3,639 |
| Apr 24, 2026 | 30.39 | 30.39 | 30.36 | 30.39 | 30.24 | 0.15% | 1,967 |
| Apr 23, 2026 | 30.33 | 30.35 | 30.33 | 30.35 | 30.19 | -0.08% | 3,855 |
| Apr 22, 2026 | 30.33 | 30.37 | 30.33 | 30.37 | 30.22 | 0.13% | 1,622 |
| Apr 21, 2026 | 30.37 | 30.37 | 30.33 | 30.33 | 30.18 | -0.05% | 2,617 |
| Apr 20, 2026 | 30.38 | 30.38 | 30.31 | 30.35 | 30.19 | -0.10% | 1,570 |
| Apr 17, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.22 | 0.18% | 295 |
| Apr 16, 2026 | 30.29 | 30.35 | 30.29 | 30.32 | 30.17 | 0.03% | 4,450 |
| Apr 15, 2026 | 30.28 | 30.31 | 30.28 | 30.31 | 30.16 | 0.05% | 644 |
| Apr 14, 2026 | 30.26 | 30.33 | 30.26 | 30.30 | 30.14 | 0.18% | 757 |
| Apr 13, 2026 | 30.17 | 30.24 | 30.17 | 30.24 | 30.09 | 0.18% | 311 |
| Apr 10, 2026 | 30.16 | 30.19 | 30.16 | 30.19 | 30.03 | 0.02% | 446 |
| Apr 9, 2026 | 30.11 | 30.18 | 30.11 | 30.18 | 30.03 | 0.20% | 602 |
| Apr 8, 2026 | 30.11 | 30.13 | 30.10 | 30.12 | 29.97 | 0.64% | 4,637 |
| Apr 7, 2026 | 29.84 | 29.93 | 29.84 | 29.93 | 29.78 | -0.06% | 1,262 |
| Apr 6, 2026 | 29.96 | 29.96 | 29.90 | 29.95 | 29.80 | 0.15% | 2,849 |
| Apr 2, 2026 | 29.86 | 29.92 | 29.86 | 29.90 | 29.75 | 0.21% | 2,186 |
| Apr 1, 2026 | 29.88 | 29.91 | 29.84 | 29.84 | 29.69 | -0.43% | 4,983 |
| Mar 31, 2026 | 29.80 | 29.97 | 29.80 | 29.97 | 29.67 | 1.18% | 1,348 |
| Mar 30, 2026 | 29.67 | 29.73 | 29.61 | 29.62 | 29.32 | -0.13% | 9,006 |
| Mar 27, 2026 | 29.72 | 29.76 | 29.63 | 29.66 | 29.36 | -0.54% | 5,944 |
| Mar 26, 2026 | 29.92 | 29.92 | 29.82 | 29.82 | 29.52 | -0.49% | 617 |
| Mar 25, 2026 | 29.96 | 29.98 | 29.94 | 29.97 | 29.67 | 0.20% | 3,842 |
| Mar 24, 2026 | 29.86 | 29.92 | 29.86 | 29.91 | 29.61 | -0.13% | 9,739 |
| Mar 23, 2026 | 30.00 | 30.00 | 29.90 | 29.95 | 29.65 | 0.45% | 22,091 |
| Mar 20, 2026 | 29.91 | 29.91 | 29.81 | 29.81 | 29.51 | -0.52% | 8,882 |
| Mar 19, 2026 | 29.85 | 29.97 | 29.85 | 29.97 | 29.67 | 0.03% | 7,041 |
| Mar 18, 2026 | 30.00 | 30.05 | 29.96 | 29.96 | 29.66 | -0.42% | 3,300 |
| Mar 17, 2026 | 30.06 | 30.09 | 30.05 | 30.09 | 29.79 | 0.17% | 287 |
| Mar 16, 2026 | 30.05 | 30.05 | 29.94 | 30.04 | 29.73 | 0.40% | 3,126 |
| Mar 13, 2026 | 29.99 | 29.99 | 29.89 | 29.92 | 29.62 | -0.17% | 6,082 |
| Mar 12, 2026 | 29.94 | 30.00 | 29.94 | 29.97 | 29.67 | -0.33% | 699 |