Skip to main content
logo
FT Vest U.S. Equity Buffer & Premium Income ETF - September (XISE)
BATS: XISE · Real-Time Price · USD
30.41
+0.03 (0.08%)
Aug 17, 2026, 10:02 AM EDT - Market open

XISE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202630.3230.3830.3230.3830.38-0.05%101
Aug 13, 202630.3730.4030.3730.4030.400.03%163
Aug 12, 202630.3630.3930.3630.3930.390.08%915
Aug 11, 202630.3930.3930.3630.3630.36-0.08%597
Aug 10, 202630.3930.3930.3930.3930.390.03%559
Aug 7, 202630.3830.3830.3830.3830.380.02%67
Aug 6, 202630.3430.4030.3330.3730.370.03%16,446
Aug 5, 202630.4530.4530.3630.3630.360.02%255
Aug 4, 202630.3330.3630.3330.3630.360.03%2,221
Aug 3, 202630.3530.3530.3530.3530.350.04%13
Jul 31, 202630.4730.4930.4730.4930.330.07%865
Jul 30, 202630.4430.4730.4430.4730.310.05%357
Jul 29, 202630.4530.4530.4530.4530.300.03%114
Jul 28, 202630.4230.4430.4130.4430.29-0.02%1,194
Jul 27, 202630.4230.4530.4230.4530.29-136
Jul 24, 202630.4130.4530.4130.4530.290.07%1,143
Jul 23, 202630.3930.4330.3930.4330.27-0.05%401
Jul 22, 202630.4430.4430.4430.4430.290.03%13
Jul 21, 202630.4330.4330.4330.4330.280.07%79
Jul 20, 202630.3930.4530.3930.4130.26-6,858
Jul 17, 202630.4230.4230.3830.4130.26-0.03%1,801
Jul 16, 202630.4230.4230.4230.4230.270.07%12
Jul 15, 202630.3930.4030.3930.4030.25-0.03%796
Jul 14, 202630.3730.4130.3730.4130.260.03%682
Jul 13, 202630.3930.4030.3930.4030.25-0.03%120
Jul 10, 202630.4130.4130.4130.4130.260.10%13
Jul 9, 202630.3630.3830.3630.3830.230.05%268
Jul 8, 202630.3330.3730.3330.3730.21-0.02%120
Jul 7, 202630.3430.3730.3430.3730.220.02%692
Jul 6, 202630.1930.3730.1930.3730.210.03%6,682
Jul 2, 202630.3230.3730.3230.3630.200.05%2,745
Jul 1, 202630.2930.3530.2930.3430.190.06%3,980
Jun 30, 202630.4730.4830.4430.4830.170.07%4,595
Jun 29, 202630.4230.4630.4230.4630.150.08%1,630
Jun 26, 202630.4130.4330.4130.4330.13-0.02%521
Jun 25, 202630.4030.4430.4030.4430.130.05%2,960
Jun 24, 202630.2630.4430.2630.4230.12-0.02%3,791
Jun 23, 202630.3930.4330.3930.4330.12-0.08%10,498
Jun 22, 202630.4230.4530.4230.4530.150.02%2,374
Jun 18, 202630.6130.6130.4030.4530.140.08%3,650
Jun 17, 202630.4130.4230.4030.4230.12-0.07%242
Jun 16, 202630.4130.4430.4130.4430.14-624
Jun 15, 202630.4130.4730.4130.4430.140.16%2,275
Jun 12, 202630.3730.3930.3630.3930.090.08%783
Jun 11, 202630.3030.3730.3030.3730.060.12%1,107
Jun 10, 202630.3330.3330.3330.3330.03-0.08%106
Jun 9, 202630.3930.3930.3230.3630.05-0.05%2,398
Jun 8, 202630.3530.3930.3530.3730.070.07%2,546
Jun 5, 202630.4230.4230.3130.3530.05-0.15%1,818
Jun 4, 202630.4230.4230.4030.4030.090.03%280