FT Vest U.S. Equity Buffer & Premium Income ETF - September (XISE)
BATS: XISE · Real-Time Price · USD
30.45
+0.02 (0.05%)
Jul 24, 2026, 4:00 PM EDT - Market closed
XISE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 30.41 | 30.45 | 30.41 | 30.45 | 30.45 | 0.07% | 1,143 |
| Jul 23, 2026 | 30.39 | 30.43 | 30.39 | 30.43 | 30.43 | -0.05% | 401 |
| Jul 22, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.03% | 13 |
| Jul 21, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 0.07% | 79 |
| Jul 20, 2026 | 30.39 | 30.45 | 30.39 | 30.41 | 30.41 | - | 6,858 |
| Jul 17, 2026 | 30.42 | 30.42 | 30.38 | 30.41 | 30.41 | -0.03% | 1,801 |
| Jul 16, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.07% | 12 |
| Jul 15, 2026 | 30.39 | 30.40 | 30.39 | 30.40 | 30.40 | -0.03% | 796 |
| Jul 14, 2026 | 30.37 | 30.41 | 30.37 | 30.41 | 30.41 | 0.03% | 682 |
| Jul 13, 2026 | 30.39 | 30.40 | 30.39 | 30.40 | 30.40 | -0.03% | 120 |
| Jul 10, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.10% | 13 |
| Jul 9, 2026 | 30.36 | 30.38 | 30.36 | 30.38 | 30.38 | 0.05% | 268 |
| Jul 8, 2026 | 30.33 | 30.37 | 30.33 | 30.37 | 30.37 | -0.02% | 120 |
| Jul 7, 2026 | 30.34 | 30.37 | 30.34 | 30.37 | 30.37 | 0.02% | 692 |
| Jul 6, 2026 | 30.19 | 30.37 | 30.19 | 30.37 | 30.37 | 0.03% | 6,682 |
| Jul 2, 2026 | 30.32 | 30.37 | 30.32 | 30.36 | 30.36 | 0.05% | 2,745 |
| Jul 1, 2026 | 30.29 | 30.35 | 30.29 | 30.34 | 30.34 | 0.06% | 3,980 |
| Jun 30, 2026 | 30.47 | 30.48 | 30.44 | 30.48 | 30.32 | 0.07% | 4,595 |
| Jun 29, 2026 | 30.42 | 30.46 | 30.42 | 30.46 | 30.30 | 0.08% | 1,630 |
| Jun 26, 2026 | 30.41 | 30.43 | 30.41 | 30.43 | 30.28 | -0.02% | 521 |
| Jun 25, 2026 | 30.40 | 30.44 | 30.40 | 30.44 | 30.28 | 0.05% | 2,960 |
| Jun 24, 2026 | 30.26 | 30.44 | 30.26 | 30.42 | 30.27 | -0.02% | 3,791 |
| Jun 23, 2026 | 30.39 | 30.43 | 30.39 | 30.43 | 30.27 | -0.08% | 10,498 |
| Jun 22, 2026 | 30.42 | 30.45 | 30.42 | 30.45 | 30.30 | 0.02% | 2,374 |
| Jun 18, 2026 | 30.61 | 30.61 | 30.40 | 30.45 | 30.29 | 0.08% | 3,650 |
| Jun 17, 2026 | 30.41 | 30.42 | 30.40 | 30.42 | 30.27 | -0.07% | 242 |
| Jun 16, 2026 | 30.41 | 30.44 | 30.41 | 30.44 | 30.29 | - | 624 |
| Jun 15, 2026 | 30.41 | 30.47 | 30.41 | 30.44 | 30.29 | 0.16% | 2,275 |
| Jun 12, 2026 | 30.37 | 30.39 | 30.36 | 30.39 | 30.24 | 0.08% | 783 |
| Jun 11, 2026 | 30.30 | 30.37 | 30.30 | 30.37 | 30.21 | 0.12% | 1,107 |
| Jun 10, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.18 | -0.08% | 106 |
| Jun 9, 2026 | 30.39 | 30.39 | 30.32 | 30.36 | 30.20 | -0.05% | 2,398 |
| Jun 8, 2026 | 30.35 | 30.39 | 30.35 | 30.37 | 30.22 | 0.07% | 2,546 |
| Jun 5, 2026 | 30.42 | 30.42 | 30.31 | 30.35 | 30.20 | -0.15% | 1,818 |
| Jun 4, 2026 | 30.42 | 30.42 | 30.40 | 30.40 | 30.24 | 0.03% | 280 |
| Jun 3, 2026 | 30.44 | 30.44 | 30.35 | 30.39 | 30.23 | -0.02% | 8,048 |
| Jun 2, 2026 | 30.42 | 30.42 | 30.35 | 30.39 | 30.24 | 0.02% | 7,901 |
| Jun 1, 2026 | 30.35 | 30.39 | 30.35 | 30.39 | 30.23 | 0.12% | 964 |
| May 29, 2026 | 30.51 | 30.57 | 30.50 | 30.50 | 30.20 | -0.05% | 8,315 |
| May 28, 2026 | 30.48 | 30.52 | 30.48 | 30.52 | 30.21 | 0.05% | 1,533 |
| May 27, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.20 | 0.02% | 97 |
| May 26, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.19 | 0.05% | 14 |
| May 22, 2026 | 30.50 | 30.51 | 30.45 | 30.48 | 30.18 | 0.10% | 2,766 |
| May 21, 2026 | 30.41 | 30.45 | 30.40 | 30.45 | 30.15 | 0.15% | 3,479 |
| May 20, 2026 | 30.41 | 30.41 | 30.40 | 30.41 | 30.10 | -0.02% | 13,960 |
| May 19, 2026 | 30.41 | 30.43 | 30.38 | 30.41 | 30.11 | - | 18,389 |
| May 18, 2026 | 30.39 | 30.41 | 30.39 | 30.41 | 30.11 | 0.10% | 2,161 |
| May 15, 2026 | 30.37 | 30.42 | 30.37 | 30.38 | 30.08 | -0.12% | 12,927 |
| May 14, 2026 | 30.41 | 30.42 | 30.39 | 30.42 | 30.11 | 0.05% | 2,403 |
| May 13, 2026 | 30.37 | 30.40 | 30.37 | 30.40 | 30.10 | 0.07% | 1,293 |