Skip to main content
logo
FT Vest U.S. Equity Buffer & Premium Income ETF - September (XISE)
BATS: XISE · Real-Time Price · USD
30.41
+0.02 (0.07%)
At close: Apr 28, 2026, 4:00 PM EDT
30.41
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

XISE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.3630.4030.3630.4030.400.03%5
Apr 27, 202630.3730.3930.3730.3930.39-2
Apr 24, 202630.3930.3930.3630.3930.390.15%1,967
Apr 23, 202630.3330.3530.3330.3530.35-0.08%3,855
Apr 22, 202630.3330.3730.3330.3730.370.13%1,622
Apr 21, 202630.3730.3730.3330.3330.33-0.05%2,617
Apr 20, 202630.3830.3830.3130.3530.35-0.10%1,570
Apr 17, 202630.3830.3830.3830.3830.380.18%295
Apr 16, 202630.2930.3530.2930.3230.320.03%4,450
Apr 15, 202630.2830.3130.2830.3130.310.05%644
Apr 14, 202630.2630.3330.2630.3030.300.18%757
Apr 13, 202630.1730.2430.1730.2430.240.18%311
Apr 10, 202630.1630.1930.1630.1930.190.02%446
Apr 9, 202630.1130.1830.1130.1830.180.20%602
Apr 8, 202630.1130.1330.1030.1230.120.64%4,637
Apr 7, 202629.8429.9329.8429.9329.93-0.06%1,262
Apr 6, 202629.9629.9629.9029.9529.950.15%2,849
Apr 2, 202629.8629.9229.8629.9029.900.21%2,186
Apr 1, 202629.8829.9129.8429.8429.84-0.43%4,983
Mar 31, 202629.8029.9729.8029.9729.821.18%1,348
Mar 30, 202629.6729.7329.6129.6229.47-0.13%9,006
Mar 27, 202629.7229.7629.6329.6629.51-0.54%5,944
Mar 26, 202629.9229.9229.8229.8229.67-0.49%617
Mar 25, 202629.9629.9829.9429.9729.820.20%3,842
Mar 24, 202629.8629.9229.8629.9129.76-0.13%9,739
Mar 23, 202630.0030.0029.9029.9529.800.45%22,091
Mar 20, 202629.9129.9129.8129.8129.66-0.52%8,882
Mar 19, 202629.8529.9729.8529.9729.820.03%7,041
Mar 18, 202630.0030.0529.9629.9629.81-0.42%3,300
Mar 17, 202630.0630.0930.0530.0929.940.17%287
Mar 16, 202630.0530.0529.9430.0429.880.40%3,126
Mar 13, 202629.9929.9929.8929.9229.76-0.17%6,082
Mar 12, 202629.9430.0029.9429.9729.81-0.33%699
Mar 11, 202630.0930.0930.0130.0729.91-0.01%1,445
Mar 10, 202630.0830.1030.0730.0729.920.03%3,650
Mar 9, 202629.8530.0629.8530.0629.910.33%4,362
Mar 6, 202629.9230.0129.9229.9629.81-0.48%424,858
Mar 5, 202630.0730.1230.0530.1029.95-0.15%2,992
Mar 4, 202630.1730.1730.1330.1530.000.26%483
Mar 3, 202630.0130.0729.9230.0729.92-0.23%7,052
Mar 2, 202630.0030.1730.0030.1429.99-0.54%7,138
Feb 27, 202630.1130.3030.1130.3030.00-0.08%5,537
Feb 26, 202630.2730.3330.2530.3330.02-0.03%300
Feb 25, 202630.3330.3430.3330.3430.030.15%689
Feb 24, 202630.2330.2930.2330.2929.990.23%4,461
Feb 23, 202630.2130.2230.2030.2229.92-0.12%7,798
Feb 20, 202630.2730.2930.2430.2629.960.06%4,994
Feb 19, 202630.2330.2530.2130.2429.94-0.10%2,214
Feb 18, 202630.2630.2930.2630.2729.970.21%2,552
Feb 17, 202630.2130.2330.2130.2129.91-7,170