Skip to main content
logo
FT Vest U.S. Equity Buffer & Premium Income ETF - September (XISE)
BATS: XISE · Real-Time Price · USD
30.33
-0.03 (-0.08%)
At close: Jun 10, 2026, 4:00 PM EDT
30.33
0.00 (0.00%)
After-hours: Jun 10, 2026, 8:00 PM EDT

XISE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202630.2930.2930.2930.2930.29-0.21%1
Jun 9, 202630.3930.3930.3230.3630.36-0.05%2,398
Jun 8, 202630.3530.3930.3530.3730.370.07%2,546
Jun 5, 202630.4230.4230.3130.3530.35-0.15%1,818
Jun 4, 202630.4230.4230.4030.4030.400.03%280
Jun 3, 202630.4430.4430.3530.3930.39-0.02%8,048
Jun 2, 202630.4230.4230.3530.3930.390.02%7,901
Jun 1, 202630.3530.3930.3530.3930.390.12%964
May 29, 202630.5130.5730.5030.5030.35-0.05%8,315
May 28, 202630.4830.5230.4830.5230.360.05%1,533
May 27, 202630.5030.5030.5030.5030.350.02%97
May 26, 202630.5030.5030.5030.5030.340.05%14
May 22, 202630.5030.5130.4530.4830.330.10%2,766
May 21, 202630.4130.4530.4030.4530.300.15%3,479
May 20, 202630.4130.4130.4030.4130.25-0.02%13,960
May 19, 202630.4130.4330.3830.4130.26-18,389
May 18, 202630.3930.4130.3930.4130.260.10%2,161
May 15, 202630.3730.4230.3730.3830.23-0.12%12,927
May 14, 202630.4130.4230.3930.4230.260.05%2,403
May 13, 202630.3730.4030.3730.4030.250.07%1,293
May 12, 202630.3530.3830.3530.3830.23-0.02%1,285
May 11, 202630.3830.4030.3830.3930.24-0.04%1,768
May 8, 202630.4030.4030.3730.4030.250.20%760
May 7, 202630.3530.3730.3430.3430.19-0.10%4,982
May 6, 202630.3430.3730.3430.3730.220.13%7,369
May 5, 202630.4230.4230.3130.3330.180.07%751
May 4, 202630.3630.3630.2730.3130.16-0.05%118,439
May 1, 202630.3030.3330.3030.3330.170.04%3,057
Apr 30, 202630.4130.4730.4130.4730.160.15%832
Apr 29, 202630.4230.4530.3930.4230.120.03%6,934
Apr 28, 202630.3730.4130.3730.4130.110.07%1,093
Apr 27, 202630.3730.4130.3730.3930.09-3,639
Apr 24, 202630.3930.3930.3630.3930.090.15%1,967
Apr 23, 202630.3330.3530.3330.3530.04-0.08%3,855
Apr 22, 202630.3330.3730.3330.3730.070.13%1,622
Apr 21, 202630.3730.3730.3330.3330.03-0.05%2,617
Apr 20, 202630.3830.3830.3130.3530.04-0.10%1,570
Apr 17, 202630.3830.3830.3830.3830.070.18%295
Apr 16, 202630.2930.3530.2930.3230.020.03%4,450
Apr 15, 202630.2830.3130.2830.3130.010.05%644
Apr 14, 202630.2630.3330.2630.3029.990.18%757
Apr 13, 202630.1730.2430.1730.2429.940.18%311
Apr 10, 202630.1630.1930.1630.1929.890.02%446
Apr 9, 202630.1130.1830.1130.1829.880.20%602
Apr 8, 202630.1130.1330.1030.1229.820.64%4,637
Apr 7, 202629.8429.9329.8429.9329.63-0.06%1,262
Apr 6, 202629.9629.9629.9029.9529.650.15%2,849
Apr 2, 202629.8629.9229.8629.9029.610.21%2,186
Apr 1, 202629.8829.9129.8429.8429.540.07%4,983
Mar 31, 202629.8029.9729.8029.9729.521.18%1,348