FT Vest U.S. Equity Enhance & Moderate Buffer ETF - September (XSEP)
BATS: XSEP · Real-Time Price · USD
41.59
0.00 (0.00%)
Oct 7, 2025, 4:00 PM EDT - Market open
XSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 41.73 | 41.73 | 41.57 | 41.59 | 41.59 | -0.31% | 12,263 |
| Oct 6, 2025 | 41.74 | 41.74 | 41.67 | 41.72 | 41.72 | 0.19% | 12,208 |
| Oct 3, 2025 | 41.68 | 41.73 | 41.63 | 41.64 | 41.64 | 0.04% | 11,047 |
| Oct 2, 2025 | 41.66 | 41.68 | 41.60 | 41.62 | 41.62 | -0.09% | 8,778 |
| Oct 1, 2025 | 41.59 | 41.68 | 41.53 | 41.66 | 41.66 | 0.16% | 110,317 |
| Sep 30, 2025 | 41.50 | 41.59 | 41.47 | 41.59 | 41.59 | 0.18% | 31,837 |
| Sep 29, 2025 | 41.52 | 41.60 | 41.50 | 41.52 | 41.52 | 0.12% | 12,348 |
| Sep 26, 2025 | 41.38 | 41.51 | 41.38 | 41.47 | 41.47 | 0.27% | 17,628 |
| Sep 25, 2025 | 41.38 | 41.38 | 41.28 | 41.36 | 41.36 | -0.05% | 5,452 |
| Sep 24, 2025 | 41.50 | 41.50 | 41.38 | 41.38 | 41.38 | -0.17% | 172,537 |
| Sep 23, 2025 | 41.53 | 41.59 | 41.41 | 41.45 | 41.45 | -0.32% | 254,348 |
| Sep 22, 2025 | 41.49 | 41.62 | 41.47 | 41.59 | 41.59 | 0.11% | 29,395 |
| Sep 19, 2025 | 41.57 | 41.59 | 41.50 | 41.54 | 41.54 | 0.07% | 208,854 |
| Sep 18, 2025 | 41.50 | 41.54 | 41.50 | 41.51 | 41.51 | -0.05% | 13,353 |
| Sep 17, 2025 | 41.46 | 41.53 | 41.46 | 41.53 | 41.53 | - | 10,702 |
| Sep 16, 2025 | 41.45 | 41.53 | 41.45 | 41.53 | 41.53 | 0.08% | 9,828 |
| Sep 15, 2025 | 41.48 | 41.52 | 41.46 | 41.50 | 41.50 | 0.03% | 7,262 |
| Sep 12, 2025 | 41.49 | 41.51 | 41.48 | 41.48 | 41.48 | 0.02% | 19,029 |
| Sep 11, 2025 | 41.46 | 41.50 | 41.44 | 41.48 | 41.48 | 0.02% | 2,947 |
| Sep 10, 2025 | 41.46 | 41.48 | 41.44 | 41.47 | 41.47 | -0.02% | 2,624 |
| Sep 9, 2025 | 41.45 | 41.52 | 41.44 | 41.48 | 41.48 | 0.07% | 1,383 |
| Sep 8, 2025 | 41.44 | 41.47 | 41.43 | 41.45 | 41.45 | 0.04% | 5,121 |
| Sep 5, 2025 | 41.45 | 41.45 | 41.43 | 41.43 | 41.43 | 0.02% | 711 |
| Sep 4, 2025 | 41.39 | 41.43 | 41.39 | 41.42 | 41.42 | 0.05% | 4,774 |
| Sep 3, 2025 | 41.39 | 41.45 | 41.37 | 41.40 | 41.40 | 0.09% | 2,272 |
| Sep 2, 2025 | 41.34 | 41.39 | 41.31 | 41.36 | 41.36 | -0.06% | 8,887 |
| Aug 29, 2025 | 41.39 | 41.40 | 41.37 | 41.38 | 41.38 | 0.03% | 93,004 |
| Aug 28, 2025 | 41.36 | 41.39 | 41.34 | 41.37 | 41.37 | 0.01% | 7,919 |
| Aug 27, 2025 | 41.34 | 41.38 | 41.34 | 41.37 | 41.37 | 0.04% | 8,519 |
| Aug 26, 2025 | 41.33 | 41.36 | 41.33 | 41.35 | 41.35 | 0.02% | 7,362 |
| Aug 25, 2025 | 41.34 | 41.37 | 41.33 | 41.34 | 41.34 | 0.02% | 5,818 |
| Aug 22, 2025 | 41.33 | 41.35 | 41.30 | 41.34 | 41.34 | 0.28% | 3,631 |
| Aug 21, 2025 | 41.21 | 41.24 | 41.21 | 41.22 | 41.22 | -0.07% | 1,893 |
| Aug 20, 2025 | 41.21 | 41.26 | 41.19 | 41.25 | 41.25 | - | 3,231 |
| Aug 19, 2025 | 41.28 | 41.28 | 41.24 | 41.25 | 41.25 | -0.08% | 19,684 |
| Aug 18, 2025 | 41.22 | 41.28 | 41.22 | 41.28 | 41.28 | 0.05% | 4,656 |
| Aug 15, 2025 | 41.28 | 41.28 | 41.25 | 41.26 | 41.26 | 0.01% | 5,667 |
| Aug 14, 2025 | 41.23 | 41.27 | 41.22 | 41.26 | 41.26 | 0.05% | 10,481 |
| Aug 13, 2025 | 41.22 | 41.25 | 41.21 | 41.24 | 41.24 | 0.06% | 3,959 |
| Aug 12, 2025 | 41.19 | 41.21 | 41.19 | 41.21 | 41.21 | 0.19% | 3,503 |
| Aug 11, 2025 | 41.17 | 41.17 | 41.13 | 41.13 | 41.13 | -0.01% | 6,217 |
| Aug 8, 2025 | 41.08 | 41.14 | 41.08 | 41.14 | 41.14 | 0.22% | 3,245 |
| Aug 7, 2025 | 41.12 | 41.12 | 41.03 | 41.05 | 41.05 | - | 3,326 |
| Aug 6, 2025 | 41.01 | 41.07 | 41.01 | 41.05 | 41.05 | 0.16% | 6,823 |
| Aug 5, 2025 | 40.99 | 41.02 | 40.97 | 40.98 | 40.98 | -0.10% | 7,450 |
| Aug 4, 2025 | 40.94 | 41.02 | 40.94 | 41.02 | 41.02 | 0.47% | 10,782 |
| Aug 1, 2025 | 40.81 | 40.90 | 40.79 | 40.83 | 40.83 | -0.40% | 5,335 |
| Jul 31, 2025 | 41.05 | 41.05 | 40.99 | 40.99 | 40.99 | -0.04% | 2,273 |
| Jul 30, 2025 | 41.03 | 41.05 | 40.99 | 41.01 | 41.01 | -0.01% | 20,587 |
| Jul 29, 2025 | 41.05 | 41.07 | 41.00 | 41.01 | 41.01 | -0.08% | 1,897 |