FT Vest U.S. Equity Enhance & Moderate Buffer ETF - September (XSEP)
BATS: XSEP · Real-Time Price · USD
38.54
-0.36 (-0.91%)
At close: Mar 28, 2025, 3:21 PM
38.87
+0.33 (0.85%)
After-hours: Mar 28, 2025, 8:00 PM EDT
XSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 38.72 | 38.72 | 38.52 | 38.54 | 38.54 | -0.92% | 9,259 |
| Mar 27, 2025 | 38.91 | 39.08 | 38.90 | 38.90 | 38.90 | -0.36% | 8,761 |
| Mar 26, 2025 | 39.13 | 39.15 | 38.89 | 39.04 | 39.04 | -0.30% | 483,915 |
| Mar 25, 2025 | 39.15 | 39.21 | 39.09 | 39.16 | 39.16 | 0.06% | 167,514 |
| Mar 24, 2025 | 39.02 | 39.13 | 39.02 | 39.13 | 39.13 | 0.96% | 8,760 |
| Mar 21, 2025 | 38.62 | 38.76 | 38.62 | 38.76 | 38.76 | 0.03% | 8,130 |
| Mar 20, 2025 | 38.83 | 38.83 | 38.73 | 38.75 | 38.75 | -0.13% | 5,245 |
| Mar 19, 2025 | 38.62 | 38.80 | 38.62 | 38.80 | 38.80 | 0.55% | 9,400 |
| Mar 18, 2025 | 38.62 | 38.63 | 38.51 | 38.59 | 38.59 | -0.56% | 9,562 |
| Mar 17, 2025 | 38.72 | 38.81 | 38.67 | 38.80 | 38.80 | 0.36% | 6,915 |
| Mar 14, 2025 | 38.40 | 38.66 | 38.40 | 38.66 | 38.66 | 1.11% | 2,890 |
| Mar 13, 2025 | 38.43 | 38.43 | 38.20 | 38.24 | 38.24 | -0.70% | 14,588 |
| Mar 12, 2025 | 38.45 | 38.55 | 38.29 | 38.51 | 38.51 | 0.35% | 80,529 |
| Mar 11, 2025 | 38.42 | 38.56 | 38.24 | 38.38 | 38.38 | -0.33% | 25,409 |
| Mar 10, 2025 | 38.63 | 38.78 | 38.46 | 38.50 | 38.50 | -1.30% | 49,870 |
| Mar 7, 2025 | 38.76 | 39.01 | 38.72 | 39.01 | 39.01 | 0.42% | 7,556 |
| Mar 6, 2025 | 38.88 | 39.02 | 38.83 | 38.85 | 38.85 | -0.77% | 12,677 |
| Mar 5, 2025 | 38.93 | 39.15 | 38.89 | 39.15 | 39.15 | 0.44% | 7,558 |
| Mar 4, 2025 | 38.98 | 39.13 | 38.83 | 38.97 | 38.97 | -0.36% | 5,021 |
| Mar 3, 2025 | 39.38 | 39.39 | 39.05 | 39.12 | 39.12 | -0.70% | 5,263 |
| Feb 28, 2025 | 39.14 | 39.39 | 39.10 | 39.39 | 39.39 | 0.56% | 25,897 |
| Feb 27, 2025 | 39.41 | 39.41 | 39.17 | 39.17 | 39.17 | -0.53% | 6,278 |
| Feb 26, 2025 | 39.42 | 39.47 | 39.38 | 39.38 | 39.38 | 0.06% | 2,359 |
| Feb 25, 2025 | 39.35 | 39.39 | 39.30 | 39.35 | 39.35 | -0.17% | 7,288 |
| Feb 24, 2025 | 39.50 | 39.51 | 39.42 | 39.42 | 39.42 | -0.12% | 2,535 |
| Feb 21, 2025 | 39.63 | 39.63 | 39.43 | 39.47 | 39.47 | -0.49% | 47,337 |
| Feb 20, 2025 | 39.73 | 39.73 | 39.59 | 39.66 | 39.66 | -0.06% | 2,872 |
| Feb 19, 2025 | 39.63 | 39.69 | 39.62 | 39.69 | 39.69 | 0.02% | 4,051 |
| Feb 18, 2025 | 39.63 | 39.68 | 39.56 | 39.68 | 39.68 | 0.13% | 17,052 |
| Feb 14, 2025 | 39.61 | 39.65 | 39.58 | 39.63 | 39.63 | 0.05% | 19,476 |
| Feb 13, 2025 | 39.50 | 39.61 | 39.50 | 39.61 | 39.61 | 0.28% | 1,961 |
| Feb 12, 2025 | 39.35 | 39.52 | 39.35 | 39.50 | 39.50 | -0.06% | 10,619 |
| Feb 11, 2025 | 39.44 | 39.52 | 39.44 | 39.52 | 39.52 | - | 13,771 |
| Feb 10, 2025 | 39.62 | 39.62 | 39.46 | 39.52 | 39.52 | 0.19% | 6,177 |
| Feb 7, 2025 | 39.50 | 39.51 | 39.40 | 39.45 | 39.45 | -0.20% | 8,062 |
| Feb 6, 2025 | 39.49 | 39.56 | 39.47 | 39.53 | 39.53 | 0.11% | 4,926 |
| Feb 5, 2025 | 39.40 | 39.49 | 39.40 | 39.48 | 39.48 | 0.12% | 4,017 |
| Feb 4, 2025 | 39.39 | 39.44 | 39.38 | 39.44 | 39.44 | 0.27% | 3,713 |
| Feb 3, 2025 | 39.20 | 39.37 | 39.20 | 39.33 | 39.33 | -0.23% | 3,856 |
| Jan 31, 2025 | 39.52 | 39.53 | 39.39 | 39.42 | 39.42 | -0.14% | 12,422 |
| Jan 30, 2025 | 39.45 | 39.52 | 39.43 | 39.47 | 39.47 | 0.18% | 9,141 |
| Jan 29, 2025 | 39.36 | 39.43 | 39.33 | 39.40 | 39.40 | -0.09% | 5,077 |
| Jan 28, 2025 | 39.32 | 39.44 | 39.32 | 39.44 | 39.44 | 0.33% | 1,158 |
| Jan 27, 2025 | 39.06 | 39.31 | 39.06 | 39.31 | 39.31 | -0.44% | 2,806 |
| Jan 24, 2025 | 39.50 | 39.60 | 39.46 | 39.49 | 39.49 | 0.01% | 17,380 |
| Jan 23, 2025 | 39.53 | 39.53 | 39.44 | 39.48 | 39.48 | 0.06% | 5,075 |
| Jan 22, 2025 | 39.38 | 39.46 | 39.38 | 39.46 | 39.46 | 0.14% | 1,010 |
| Jan 21, 2025 | 39.32 | 39.44 | 39.32 | 39.40 | 39.40 | 0.30% | 3,292 |
| Jan 17, 2025 | 39.28 | 39.29 | 39.25 | 39.28 | 39.28 | 0.28% | 2,070 |
| Jan 16, 2025 | 39.18 | 39.22 | 39.17 | 39.18 | 39.18 | 0.06% | 5,443 |