FT Vest U.S. Equity Enhance & Moderate Buffer ETF - September (XSEP)
BATS: XSEP · Real-Time Price · USD
42.05
+0.07 (0.16%)
Nov 28, 2025, 1:00 PM EST - Market closed
XSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 41.99 | 42.05 | 41.99 | 42.05 | - | 0.16% | 1,316 |
| Nov 26, 2025 | 41.89 | 41.98 | 41.86 | 41.98 | 41.98 | 0.34% | 1,125 |
| Nov 25, 2025 | 41.70 | 41.84 | 41.61 | 41.84 | 41.84 | 0.36% | 1,412 |
| Nov 24, 2025 | 41.44 | 41.69 | 41.44 | 41.69 | 41.69 | 0.78% | 4,156 |
| Nov 21, 2025 | 41.44 | 41.44 | 41.37 | 41.37 | 41.36 | 0.46% | 1,063 |
| Nov 20, 2025 | 41.36 | 41.36 | 41.18 | 41.18 | 41.18 | -0.67% | 1,384 |
| Nov 19, 2025 | 41.43 | 41.45 | 41.41 | 41.45 | 41.45 | 0.13% | 1,757 |
| Nov 18, 2025 | 41.29 | 41.40 | 41.21 | 41.40 | 41.40 | -0.27% | 2,325 |
| Nov 17, 2025 | 41.66 | 41.66 | 41.48 | 41.51 | 41.51 | -0.36% | 1,100 |
| Nov 14, 2025 | 41.57 | 41.66 | 41.57 | 41.66 | 41.66 | 0.06% | 792 |
| Nov 13, 2025 | 41.73 | 41.73 | 41.64 | 41.64 | 41.64 | -0.76% | 7,830 |
| Nov 12, 2025 | 41.96 | 41.97 | 41.87 | 41.96 | 41.96 | 0.05% | 5,186 |
| Nov 11, 2025 | 41.75 | 41.95 | 41.75 | 41.94 | 41.94 | 0.06% | 2,954 |
| Nov 10, 2025 | 41.91 | 41.91 | 41.87 | 41.91 | 41.91 | 0.60% | 609 |
| Nov 7, 2025 | 41.49 | 41.67 | 41.47 | 41.66 | 41.66 | 0.04% | 2,020 |
| Nov 6, 2025 | 41.78 | 41.80 | 41.64 | 41.64 | 41.64 | -0.41% | 1,684 |
| Nov 5, 2025 | 41.68 | 41.87 | 41.68 | 41.81 | 41.81 | 0.22% | 2,623 |
| Nov 4, 2025 | 41.84 | 41.84 | 41.70 | 41.72 | 41.72 | -0.37% | 2,525 |
| Nov 3, 2025 | 41.90 | 41.95 | 41.85 | 41.88 | 41.88 | 0.16% | 5,518 |
| Oct 31, 2025 | 41.94 | 41.94 | 41.81 | 41.81 | 41.81 | -0.06% | 3,192 |
| Oct 30, 2025 | 41.91 | 41.97 | 41.84 | 41.84 | 41.84 | -0.22% | 4,157 |
| Oct 29, 2025 | 42.00 | 42.07 | 41.91 | 41.93 | 41.93 | -0.20% | 6,140 |
| Oct 28, 2025 | 42.00 | 42.07 | 41.98 | 42.01 | 42.01 | -0.04% | 6,456 |
| Oct 27, 2025 | 42.03 | 42.05 | 41.97 | 42.03 | 42.03 | 0.33% | 7,037 |
| Oct 24, 2025 | 41.87 | 41.93 | 41.84 | 41.89 | 41.89 | 0.32% | 2,357 |
| Oct 23, 2025 | 41.72 | 41.76 | 41.71 | 41.76 | 41.76 | 0.24% | 3,291 |
| Oct 22, 2025 | 41.69 | 41.69 | 41.55 | 41.66 | 41.66 | -0.22% | 12,472 |
| Oct 21, 2025 | 41.75 | 41.78 | 41.72 | 41.75 | 41.75 | 0.07% | 5,824 |
| Oct 20, 2025 | 41.68 | 41.75 | 41.68 | 41.72 | 41.72 | 0.49% | 4,372 |
| Oct 17, 2025 | 41.34 | 41.52 | 41.34 | 41.52 | 41.52 | 0.40% | 4,627 |
| Oct 16, 2025 | 41.43 | 41.43 | 41.30 | 41.35 | 41.35 | -0.32% | 3,297 |
| Oct 15, 2025 | 41.60 | 41.60 | 41.38 | 41.48 | 41.48 | 0.03% | 3,275 |
| Oct 14, 2025 | 41.32 | 41.55 | 41.32 | 41.47 | 41.47 | -0.11% | 28,239 |
| Oct 13, 2025 | 41.46 | 41.53 | 41.41 | 41.52 | 41.52 | 0.70% | 34,785 |
| Oct 10, 2025 | 41.69 | 41.76 | 41.23 | 41.23 | 41.23 | -1.10% | 6,598 |
| Oct 9, 2025 | 41.71 | 41.71 | 41.64 | 41.69 | 41.69 | 0.03% | 5,484 |
| Oct 8, 2025 | 41.62 | 41.71 | 41.62 | 41.67 | 41.67 | 0.19% | 7,195 |
| 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 | 41.58 | 0.11% | 29,395 |
| Sep 19, 2025 | 41.57 | 41.59 | 41.50 | 41.54 | 41.54 | 0.07% | 208,854 |