FT Vest U.S. Equity Enhance & Moderate Buffer ETF - September (XSEP)
BATS: XSEP · Real-Time Price · USD
41.73
-0.31 (-0.75%)
Mar 20, 2026, 4:00 PM EDT - Market closed
XSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 41.79 | 41.89 | 41.73 | 41.73 | 41.73 | -0.76% | 1,830 |
| Mar 19, 2026 | 41.93 | 42.08 | 41.86 | 42.04 | 42.04 | -0.07% | 1,333 |
| Mar 18, 2026 | 42.29 | 42.29 | 42.07 | 42.07 | 42.07 | -0.65% | 8,263 |
| Mar 17, 2026 | 42.33 | 42.35 | 42.29 | 42.35 | 42.35 | 0.33% | 9,251 |
| Mar 16, 2026 | 42.23 | 42.32 | 42.19 | 42.21 | 42.21 | 0.50% | 4,673 |
| Mar 13, 2026 | 42.02 | 42.04 | 41.97 | 42.00 | 42.00 | -0.29% | 3,082 |
| Mar 12, 2026 | 42.14 | 42.20 | 42.12 | 42.12 | 42.12 | -0.58% | 1,381 |
| Mar 11, 2026 | 42.42 | 42.43 | 42.32 | 42.37 | 42.37 | -0.04% | 7,575 |
| Mar 10, 2026 | 42.50 | 42.55 | 42.38 | 42.39 | 42.39 | -0.13% | 1,606 |
| Mar 9, 2026 | 42.03 | 42.44 | 42.03 | 42.44 | 42.44 | 0.46% | 3,574 |
| Mar 6, 2026 | 42.30 | 42.35 | 42.24 | 42.24 | 42.24 | -0.62% | 9,780 |
| Mar 5, 2026 | 42.63 | 42.63 | 42.36 | 42.51 | 42.51 | -0.36% | 1,819 |
| Mar 4, 2026 | 42.57 | 42.70 | 42.57 | 42.66 | 42.66 | 0.37% | 7,656 |
| Mar 3, 2026 | 42.14 | 42.53 | 42.14 | 42.50 | 42.50 | -0.31% | 4,054 |
| Mar 2, 2026 | 42.51 | 42.68 | 42.51 | 42.64 | 42.64 | 0.05% | 1,935 |
| Feb 27, 2026 | 42.63 | 42.67 | 42.59 | 42.62 | 42.62 | -0.25% | 4,907 |
| Feb 26, 2026 | 42.66 | 42.73 | 42.66 | 42.73 | 42.72 | -0.11% | 1,237 |
| Feb 25, 2026 | 42.75 | 42.77 | 42.73 | 42.77 | 42.77 | 0.28% | 10,465 |
| Feb 24, 2026 | 42.59 | 42.70 | 42.59 | 42.66 | 42.66 | 0.40% | 2,397 |
| Feb 23, 2026 | 42.52 | 42.53 | 42.47 | 42.49 | 42.49 | -0.39% | 12,997 |
| Feb 20, 2026 | 42.64 | 42.68 | 42.58 | 42.65 | 42.65 | 0.26% | 4,513 |
| Feb 19, 2026 | 42.50 | 42.55 | 42.46 | 42.54 | 42.54 | -0.13% | 2,250 |
| Feb 18, 2026 | 42.60 | 42.60 | 42.53 | 42.60 | 42.60 | 0.19% | 837 |
| Feb 17, 2026 | 42.34 | 42.53 | 42.34 | 42.52 | 42.52 | 0.10% | 5,106 |
| Feb 13, 2026 | 42.49 | 42.59 | 42.42 | 42.47 | 42.47 | 0.05% | 4,546 |
| Feb 12, 2026 | 42.70 | 42.70 | 42.43 | 42.45 | 42.45 | -0.61% | 1,629 |
| Feb 11, 2026 | 42.70 | 42.71 | 42.68 | 42.71 | 42.71 | -0.01% | 825 |
| Feb 10, 2026 | 42.63 | 42.76 | 42.63 | 42.71 | 42.71 | -0.09% | 6,769 |
| Feb 9, 2026 | 42.68 | 42.76 | 42.68 | 42.75 | 42.75 | 0.16% | 1,343 |
| Feb 6, 2026 | 42.49 | 42.68 | 42.49 | 42.68 | 42.68 | 0.85% | 3,140 |
| Feb 5, 2026 | 42.39 | 42.42 | 42.26 | 42.32 | 42.32 | -0.50% | 833 |
| Feb 4, 2026 | 42.56 | 42.61 | 42.54 | 42.54 | 42.54 | -0.14% | 1,435 |
| Feb 3, 2026 | 42.70 | 42.70 | 42.49 | 42.60 | 42.60 | -0.33% | 1,390 |
| Feb 2, 2026 | 42.73 | 42.74 | 42.72 | 42.74 | 42.74 | 0.28% | 604 |
| Jan 30, 2026 | 42.64 | 42.66 | 42.54 | 42.62 | 42.62 | -0.12% | 4,395 |
| Jan 29, 2026 | 42.69 | 42.69 | 42.51 | 42.67 | 42.67 | -0.08% | 2,307 |
| Jan 28, 2026 | 42.67 | 42.71 | 42.67 | 42.71 | 42.71 | -0.03% | 4,412 |
| Jan 27, 2026 | 42.69 | 42.72 | 42.69 | 42.72 | 42.72 | 0.12% | 3,578 |
| Jan 26, 2026 | 42.67 | 42.69 | 42.64 | 42.67 | 42.67 | 0.18% | 5,346 |
| Jan 23, 2026 | 42.58 | 42.63 | 42.58 | 42.59 | 42.59 | 0.02% | 1,875 |
| Jan 22, 2026 | 42.57 | 42.63 | 42.55 | 42.58 | 42.58 | 0.20% | 3,223 |
| Jan 21, 2026 | 42.38 | 42.50 | 42.31 | 42.50 | 42.50 | 0.54% | 6,154 |
| Jan 20, 2026 | 42.35 | 42.40 | 42.25 | 42.27 | 42.27 | -0.83% | 5,640 |
| Jan 16, 2026 | 42.59 | 42.64 | 42.59 | 42.62 | 42.62 | 0.07% | 1,912 |
| Jan 15, 2026 | 42.63 | 42.70 | 42.59 | 42.59 | 42.59 | 0.07% | 1,873 |
| Jan 14, 2026 | 42.47 | 42.56 | 42.47 | 42.56 | 42.56 | -0.10% | 2,274 |
| Jan 13, 2026 | 42.72 | 42.72 | 42.60 | 42.61 | 42.61 | -0.15% | 3,244 |
| Jan 12, 2026 | 42.63 | 42.67 | 42.63 | 42.67 | 42.67 | 0.04% | 3,784 |
| Jan 9, 2026 | 42.51 | 42.66 | 42.51 | 42.66 | 42.65 | 0.31% | 1,104 |
| Jan 8, 2026 | 42.55 | 42.55 | 42.50 | 42.53 | 42.53 | - | 4,298 |