FT Vest U.S. Equity Enhance & Moderate Buffer ETF - September (XSEP)
BATS: XSEP · Real-Time Price · USD
38.24
-0.27 (-0.70%)
Oct 31, 2024, 3:59 PM EDT - Market closed
XSEP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 38.51 | 38.51 | 38.20 | 38.25 | 38.25 | -0.68% | 12,388 |
Oct 30, 2024 | 38.70 | 38.70 | 38.46 | 38.51 | 38.51 | -0.13% | 9,500 |
Oct 29, 2024 | 38.19 | 38.58 | 38.19 | 38.56 | 38.56 | 0.05% | 13,244 |
Oct 28, 2024 | 38.54 | 38.58 | 38.52 | 38.54 | 38.54 | 0.10% | 43,300 |
Oct 25, 2024 | 38.59 | 38.66 | 38.50 | 38.50 | 38.50 | -0.03% | 17,700 |
Oct 24, 2024 | 38.65 | 38.65 | 38.47 | 38.51 | 38.51 | 0.13% | 5,305 |
Oct 23, 2024 | 38.22 | 38.62 | 38.22 | 38.46 | 38.46 | -0.29% | 28,234 |
Oct 22, 2024 | 38.44 | 38.63 | 38.44 | 38.57 | 38.57 | - | 15,500 |
Oct 21, 2024 | 38.47 | 38.61 | 38.47 | 38.57 | 38.57 | -0.10% | 14,143 |
Oct 18, 2024 | 38.56 | 38.64 | 38.56 | 38.61 | 38.61 | 0.18% | 12,332 |
Oct 17, 2024 | 38.58 | 38.60 | 38.52 | 38.54 | 38.54 | 0.05% | 8,600 |
Oct 16, 2024 | 38.45 | 38.55 | 38.45 | 38.52 | 38.52 | 0.21% | 7,317 |
Oct 15, 2024 | 38.56 | 38.57 | 38.43 | 38.44 | 38.44 | -0.36% | 7,300 |
Oct 14, 2024 | 38.49 | 38.58 | 38.49 | 38.58 | 38.58 | 0.26% | 7,900 |
Oct 11, 2024 | 38.44 | 38.48 | 38.37 | 38.48 | 38.48 | 0.29% | 12,100 |
Oct 10, 2024 | 38.33 | 38.37 | 38.28 | 38.37 | 38.37 | 0.03% | 51,217 |
Oct 9, 2024 | 38.41 | 38.41 | 38.26 | 38.36 | 38.36 | 0.18% | 28,300 |
Oct 8, 2024 | 38.33 | 38.33 | 38.21 | 38.29 | 38.29 | 0.47% | 67,605 |
Oct 7, 2024 | 38.14 | 38.31 | 38.10 | 38.11 | 38.11 | -0.52% | 28,800 |
Oct 4, 2024 | 38.22 | 38.32 | 38.15 | 38.31 | 38.31 | 0.26% | 62,400 |
Oct 3, 2024 | 38.23 | 38.23 | 38.12 | 38.21 | 38.21 | -0.03% | 16,313 |
Oct 2, 2024 | 38.08 | 38.24 | 38.08 | 38.22 | 38.22 | -0.13% | 9,300 |
Oct 1, 2024 | 38.29 | 38.30 | 38.17 | 38.27 | 38.27 | -0.26% | 25,547 |
Sep 30, 2024 | 38.28 | 38.38 | 38.24 | 38.37 | 38.37 | 0.13% | 22,848 |
Sep 27, 2024 | 38.36 | 38.43 | 38.31 | 38.32 | 38.32 | -0.05% | 10,600 |
Sep 26, 2024 | 38.38 | 38.38 | 38.28 | 38.34 | 38.34 | 0.29% | 31,034 |
Sep 25, 2024 | 38.33 | 38.36 | 38.23 | 38.23 | 38.23 | -0.31% | 522,306 |
Sep 24, 2024 | 38.43 | 38.43 | 38.18 | 38.35 | 38.35 | 0.18% | 233,744 |
Sep 23, 2024 | 38.17 | 38.35 | 38.17 | 38.28 | 38.28 | 0.16% | 82,136 |
Sep 20, 2024 | 38.12 | 38.27 | 38.12 | 38.22 | 38.22 | -0.03% | 89,200 |
Sep 19, 2024 | 38.28 | 38.28 | 38.20 | 38.23 | 38.23 | 0.03% | 119,230 |
Sep 18, 2024 | 38.25 | 38.27 | 38.18 | 38.22 | 38.22 | - | 17,818 |
Sep 17, 2024 | 38.19 | 38.26 | 38.17 | 38.22 | 38.22 | - | 19,900 |
Sep 16, 2024 | 38.22 | 38.26 | 38.17 | 38.22 | 38.22 | 0.03% | 2,508 |
Sep 13, 2024 | 38.20 | 38.25 | 38.17 | 38.21 | 38.21 | 0.05% | 8,320 |
Sep 12, 2024 | 38.16 | 38.24 | 38.15 | 38.19 | 38.19 | 0.13% | 4,019 |
Sep 11, 2024 | 38.14 | 38.22 | 38.14 | 38.14 | 38.14 | -0.10% | 37,015 |
Sep 10, 2024 | 38.17 | 38.21 | 38.17 | 38.18 | 38.18 | 0.10% | 4,414 |
Sep 9, 2024 | 38.13 | 38.21 | 38.13 | 38.14 | 38.14 | - | 3,824 |
Sep 6, 2024 | 38.26 | 38.26 | 38.09 | 38.14 | 38.14 | - | 84,600 |
Sep 5, 2024 | 38.18 | 38.18 | 38.11 | 38.14 | 38.14 | 0.05% | 617 |
Sep 4, 2024 | 37.85 | 38.13 | 37.85 | 38.12 | 38.12 | 0.05% | 107,400 |
Sep 3, 2024 | 38.17 | 38.17 | 38.08 | 38.10 | 38.10 | -0.10% | 16,723 |
Aug 30, 2024 | 38.11 | 38.17 | 38.10 | 38.14 | 38.14 | 0.08% | 11,345 |
Aug 29, 2024 | 38.09 | 38.11 | 38.09 | 38.11 | 38.11 | 0.03% | 4,347 |
Aug 28, 2024 | 38.13 | 38.13 | 38.07 | 38.10 | 38.10 | 0.05% | 3,800 |
Aug 27, 2024 | 38.10 | 38.13 | 38.06 | 38.08 | 38.08 | -0.03% | 8,900 |
Aug 26, 2024 | 38.06 | 38.10 | 38.05 | 38.09 | 38.09 | 0.05% | 8,700 |
Aug 23, 2024 | 38.06 | 38.10 | 38.04 | 38.07 | 38.07 | 0.08% | 9,205 |
Aug 22, 2024 | 37.79 | 38.06 | 37.79 | 38.04 | 38.04 | -0.03% | 2,000 |
Aug 21, 2024 | 38.05 | 38.05 | 38.03 | 38.05 | 38.05 | 0.03% | 4,704 |
Aug 20, 2024 | 38.02 | 38.09 | 38.02 | 38.04 | 38.04 | -0.08% | 6,600 |
Aug 19, 2024 | 37.93 | 38.08 | 37.93 | 38.07 | 38.07 | 0.03% | 4,000 |
Aug 16, 2024 | 38.02 | 38.08 | 37.98 | 38.06 | 38.06 | 0.08% | 17,700 |
Aug 15, 2024 | 38.03 | 38.06 | 37.99 | 38.03 | 38.03 | - | 12,708 |
Aug 14, 2024 | 37.98 | 38.03 | 37.98 | 38.03 | 38.03 | 0.13% | 4,220 |
Aug 13, 2024 | 37.83 | 38.00 | 37.83 | 37.98 | 37.98 | 0.11% | 9,000 |
Aug 12, 2024 | 37.90 | 37.99 | 37.90 | 37.94 | 37.94 | 0.11% | 6,936 |
Aug 9, 2024 | 37.83 | 37.93 | 37.82 | 37.90 | 37.90 | 0.19% | 13,424 |
Aug 8, 2024 | 37.88 | 37.88 | 37.76 | 37.83 | 37.83 | 0.45% | 16,019 |
Aug 7, 2024 | 37.80 | 37.84 | 37.66 | 37.66 | 37.66 | -0.11% | 2,800 |
Aug 6, 2024 | 37.55 | 37.81 | 37.55 | 37.70 | 37.70 | 0.86% | 6,400 |
Aug 5, 2024 | 37.20 | 37.56 | 37.20 | 37.38 | 37.38 | -1.01% | 16,800 |
Aug 2, 2024 | 37.82 | 37.82 | 37.68 | 37.76 | 37.76 | -0.32% | 31,849 |
Aug 1, 2024 | 37.92 | 37.92 | 37.85 | 37.88 | 37.88 | -0.11% | 11,722 |
Jul 31, 2024 | 37.92 | 37.96 | 37.89 | 37.92 | 37.92 | 0.08% | 6,629 |
Jul 30, 2024 | 37.86 | 37.92 | 37.85 | 37.89 | 37.89 | - | 5,416 |
Jul 29, 2024 | 37.86 | 37.89 | 37.86 | 37.89 | 37.89 | 0.03% | 18,400 |
Jul 26, 2024 | 37.84 | 37.92 | 37.83 | 37.88 | 37.88 | 0.13% | 7,505 |
Jul 25, 2024 | 37.83 | 37.86 | 37.81 | 37.83 | 37.83 | 0.03% | 2,000 |
Jul 24, 2024 | 37.83 | 37.90 | 37.81 | 37.82 | 37.82 | -0.05% | 5,600 |
Jul 23, 2024 | 37.91 | 37.91 | 37.82 | 37.84 | 37.84 | -0.03% | 6,828 |
Jul 22, 2024 | 37.58 | 37.89 | 37.58 | 37.85 | 37.85 | 0.03% | 10,769 |
Jul 19, 2024 | 37.73 | 37.88 | 37.73 | 37.84 | 37.84 | 0.13% | 1,627 |
Jul 18, 2024 | 37.74 | 37.83 | 37.74 | 37.79 | 37.79 | -0.11% | 5,557 |
Jul 17, 2024 | 37.74 | 37.89 | 37.74 | 37.83 | 37.83 | -0.08% | 6,659 |
Jul 16, 2024 | 37.84 | 37.87 | 37.83 | 37.86 | 37.86 | 0.13% | 6,667 |
Jul 15, 2024 | 37.73 | 37.85 | 37.73 | 37.81 | 37.81 | -0.08% | 5,930 |
Jul 12, 2024 | 37.83 | 37.87 | 37.82 | 37.84 | 37.84 | 0.11% | 2,001 |
Jul 11, 2024 | 37.71 | 37.84 | 37.71 | 37.80 | 37.80 | -0.08% | 6,678 |
Jul 10, 2024 | 37.79 | 37.83 | 37.79 | 37.83 | 37.83 | 0.03% | 882 |
Jul 9, 2024 | 37.85 | 37.85 | 37.79 | 37.82 | 37.82 | 0.08% | 4,770 |
Jul 8, 2024 | 37.70 | 37.84 | 37.70 | 37.79 | 37.79 | 0.08% | 12,931 |
Jul 5, 2024 | 37.68 | 37.79 | 37.68 | 37.76 | 37.76 | 0.03% | 2,648 |
Jul 3, 2024 | 37.74 | 37.80 | 37.74 | 37.75 | 37.75 | -0.03% | 2,294 |
Jul 2, 2024 | 37.72 | 37.77 | 37.71 | 37.76 | 37.76 | 0.11% | 13,232 |
Jul 1, 2024 | 37.58 | 37.78 | 37.58 | 37.72 | 37.72 | 0.03% | 19,717 |
Jun 28, 2024 | 37.72 | 37.73 | 37.71 | 37.71 | 37.71 | 0.03% | 7,316 |
Jun 27, 2024 | 37.73 | 37.73 | 37.68 | 37.70 | 37.70 | -0.19% | 11,580 |
Jun 26, 2024 | 37.66 | 37.77 | 37.66 | 37.77 | 37.77 | 0.11% | 448,718 |
Jun 25, 2024 | 37.65 | 37.73 | 37.65 | 37.73 | 37.73 | 0.21% | 155,616 |
Jun 24, 2024 | 37.68 | 37.71 | 37.65 | 37.65 | 37.65 | -0.08% | 13,007 |
Jun 21, 2024 | 37.70 | 37.71 | 37.63 | 37.68 | 37.68 | 0.08% | 7,092 |
Jun 20, 2024 | 37.63 | 37.66 | 37.63 | 37.65 | 37.65 | -0.03% | 2,578 |
Jun 18, 2024 | 37.66 | 37.67 | 37.63 | 37.66 | 37.66 | -0.05% | 6,258 |
Jun 17, 2024 | 37.66 | 37.69 | 37.61 | 37.68 | 37.68 | 0.13% | 4,879 |
Jun 14, 2024 | 37.63 | 37.66 | 37.59 | 37.63 | 37.63 | 0.03% | 4,425 |
Jun 13, 2024 | 37.59 | 37.63 | 37.58 | 37.62 | 37.62 | -0.05% | 4,115 |
Jun 12, 2024 | 37.59 | 37.64 | 37.59 | 37.64 | 37.64 | 0.13% | 4,296 |
Jun 11, 2024 | 37.56 | 37.59 | 37.54 | 37.59 | 37.59 | 0.03% | 43,932 |