FT Vest U.S. Equity Enhance & Moderate Buffer ETF - September (XSEP)
BATS: XSEP · Real-Time Price · USD
42.62
-0.10 (-0.24%)
Feb 27, 2026, 4:00 PM EST - Market closed
XSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | -0.22% | 100 |
| 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 |
| Jan 7, 2026 | 42.54 | 42.61 | 42.52 | 42.52 | 42.52 | -0.09% | 3,919 |
| Jan 6, 2026 | 42.49 | 42.56 | 42.49 | 42.56 | 42.56 | 0.24% | 7,901 |
| Jan 5, 2026 | 42.45 | 42.51 | 42.45 | 42.46 | 42.46 | 0.20% | 2,211 |
| Jan 2, 2026 | 42.33 | 42.38 | 42.33 | 42.38 | 42.38 | -0.02% | 988 |
| Dec 31, 2025 | 42.39 | 42.39 | 42.39 | 42.39 | 42.38 | -0.20% | 523 |
| Dec 30, 2025 | 42.45 | 42.47 | 42.45 | 42.47 | 42.47 | 0.03% | 560 |
| Dec 29, 2025 | 42.43 | 42.49 | 42.43 | 42.46 | 42.46 | -0.08% | 1,002 |
| Dec 26, 2025 | 42.50 | 42.53 | 42.47 | 42.49 | 42.49 | 0.03% | 2,610 |
| Dec 24, 2025 | 42.51 | 42.51 | 42.44 | 42.48 | 42.48 | 0.14% | 1,197 |
| Dec 23, 2025 | 42.40 | 42.42 | 42.36 | 42.42 | 42.42 | 0.12% | 9,364 |
| Dec 22, 2025 | 42.31 | 42.37 | 42.31 | 42.37 | 42.37 | 0.28% | 1,253 |
| Dec 19, 2025 | 42.26 | 42.31 | 42.25 | 42.25 | 42.25 | 0.42% | 2,524 |
| Dec 18, 2025 | 42.05 | 42.11 | 42.05 | 42.08 | 42.08 | 0.43% | 4,342 |
| Dec 17, 2025 | 41.96 | 41.96 | 41.90 | 41.90 | 41.90 | -0.56% | 1,288 |
| Dec 16, 2025 | 42.06 | 42.13 | 42.04 | 42.13 | 42.13 | -0.02% | 2,459 |