FT Vest U.S. Equity Enhance & Moderate Buffer ETF - September (XSEP)
BATS: XSEP · Real-Time Price · USD
41.46
-0.02 (-0.04%)
Sep 10, 2025, 12:38 PM - Market open
XSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 41.04 | 41.06 | 41.03 | 41.05 | 41.05 | 0.04% | 2,094 |
| Jul 25, 2025 | 40.98 | 41.05 | 40.98 | 41.03 | 41.03 | 0.06% | 8,243 |
| Jul 24, 2025 | 40.98 | 41.02 | 40.98 | 41.00 | 41.00 | 0.06% | 3,889 |
| Jul 23, 2025 | 40.90 | 40.98 | 40.90 | 40.98 | 40.98 | 0.17% | 3,154 |
| Jul 22, 2025 | 40.85 | 40.91 | 40.85 | 40.91 | 40.91 | 0.06% | 757 |
| Jul 21, 2025 | 40.83 | 40.91 | 40.83 | 40.89 | 40.89 | 0.08% | 7,992 |
| Jul 18, 2025 | 40.83 | 40.86 | 40.82 | 40.86 | 40.86 | 0.02% | 2,588 |
| Jul 17, 2025 | 40.85 | 40.87 | 40.78 | 40.85 | 40.85 | 0.21% | 7,522 |
| Jul 16, 2025 | 40.74 | 40.78 | 40.71 | 40.76 | 40.76 | 0.01% | 1,478 |
| Jul 15, 2025 | 40.79 | 40.80 | 40.75 | 40.76 | 40.76 | -0.04% | 2,632 |
| Jul 14, 2025 | 40.74 | 40.81 | 40.73 | 40.77 | 40.77 | -0.01% | 6,903 |
| Jul 11, 2025 | 40.71 | 40.78 | 40.71 | 40.78 | 40.78 | -0.04% | 1,543 |
| Jul 10, 2025 | 40.74 | 40.79 | 40.73 | 40.79 | 40.79 | 0.12% | 3,281 |
| Jul 9, 2025 | 40.73 | 40.74 | 40.73 | 40.74 | 40.74 | 0.14% | 1,407 |
| Jul 8, 2025 | 40.66 | 40.69 | 40.64 | 40.69 | 40.69 | 0.17% | 2,399 |
| Jul 7, 2025 | 40.61 | 40.68 | 40.57 | 40.62 | 40.62 | -0.26% | 5,461 |
| Jul 3, 2025 | 40.68 | 40.72 | 40.68 | 40.72 | 40.72 | 0.18% | 73,118 |
| Jul 2, 2025 | 40.62 | 40.69 | 40.59 | 40.65 | 40.65 | 0.23% | 8,354 |
| Jul 1, 2025 | 40.57 | 40.65 | 40.55 | 40.55 | 40.55 | -0.15% | 14,298 |
| Jun 30, 2025 | 40.54 | 40.61 | 40.54 | 40.61 | 40.61 | 0.18% | 2,166 |