FT Vest U.S. Equity Enhance & Moderate Buffer ETF - September (XSEP)
BATS: XSEP · Real-Time Price · USD
44.94
-0.05 (-0.10%)
Aug 17, 2026, 9:45 AM EDT - Market open
XSEP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 44.97 | 45.01 | 44.97 | 44.99 | - | - | 217 |
| Aug 14, 2026 | 44.95 | 44.99 | 44.95 | 44.99 | 44.99 | 0.03% | 1,750 |
| Aug 13, 2026 | 44.95 | 44.97 | 44.95 | 44.97 | 44.97 | -0.02% | 10,475 |
| Aug 12, 2026 | 44.98 | 44.98 | 44.95 | 44.98 | 44.98 | 0.07% | 714 |
| Aug 11, 2026 | 44.91 | 44.95 | 44.91 | 44.95 | 44.95 | 0.03% | 1,260 |
| Aug 10, 2026 | 44.95 | 44.99 | 44.89 | 44.94 | 44.94 | 0.02% | 7,133 |
| Aug 7, 2026 | 44.92 | 44.93 | 44.89 | 44.93 | 44.93 | 0.07% | 1,543 |
| Aug 6, 2026 | 44.89 | 44.90 | 44.87 | 44.90 | 44.90 | 0.01% | 2,942 |
| Aug 5, 2026 | 44.87 | 44.89 | 44.86 | 44.89 | 44.89 | 0.08% | 3,747 |
| Aug 4, 2026 | 44.81 | 44.87 | 44.81 | 44.86 | 44.86 | 0.07% | 6,867 |
| Aug 3, 2026 | 44.78 | 44.83 | 44.78 | 44.83 | 44.83 | 0.25% | 2,724 |
| Jul 31, 2026 | 44.65 | 44.72 | 44.65 | 44.72 | 44.72 | 0.15% | 762 |
| Jul 30, 2026 | 44.58 | 44.70 | 44.58 | 44.65 | 44.65 | 0.44% | 1,910 |
| Jul 29, 2026 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | -0.26% | 245 |
| Jul 28, 2026 | 44.55 | 44.65 | 44.55 | 44.57 | 44.57 | 0.08% | 2,969 |
| Jul 27, 2026 | 44.51 | 44.54 | 44.51 | 44.54 | 44.54 | 0.02% | 1,360 |
| Jul 24, 2026 | 44.50 | 44.60 | 44.50 | 44.53 | 44.53 | 0.07% | 2,622 |
| Jul 23, 2026 | 44.50 | 44.50 | 44.42 | 44.50 | 44.50 | -0.28% | 2,715 |
| Jul 22, 2026 | 44.59 | 44.65 | 44.58 | 44.62 | 44.62 | 0.01% | 2,483 |
| Jul 21, 2026 | 44.54 | 44.66 | 44.54 | 44.62 | 44.62 | 0.18% | 6,253 |
| Jul 20, 2026 | 44.48 | 44.56 | 44.48 | 44.54 | 44.54 | 0.03% | 2,492 |
| Jul 17, 2026 | 44.56 | 44.60 | 44.49 | 44.52 | 44.52 | -0.17% | 2,421 |
| Jul 16, 2026 | 44.59 | 44.63 | 44.59 | 44.60 | 44.60 | -0.03% | 1,836 |
| Jul 15, 2026 | 44.58 | 44.64 | 44.58 | 44.61 | 44.61 | 0.04% | 2,699 |
| Jul 14, 2026 | 44.54 | 44.63 | 44.54 | 44.59 | 44.59 | 0.09% | 4,353 |
| Jul 13, 2026 | 44.58 | 44.61 | 44.54 | 44.55 | 44.55 | -0.11% | 3,396 |
| Jul 10, 2026 | 44.50 | 44.60 | 44.50 | 44.60 | 44.60 | 0.17% | 869 |
| Jul 9, 2026 | 44.52 | 44.60 | 44.51 | 44.53 | 44.53 | 0.15% | 5,630 |
| Jul 8, 2026 | 44.46 | 44.51 | 44.41 | 44.46 | 44.46 | -0.07% | 2,908 |
| Jul 7, 2026 | 44.46 | 44.51 | 44.46 | 44.49 | 44.49 | -0.10% | 4,613 |
| Jul 6, 2026 | 44.49 | 44.59 | 44.45 | 44.54 | 44.54 | 0.30% | 6,544 |
| Jul 2, 2026 | 44.42 | 44.42 | 44.34 | 44.40 | 44.40 | -0.05% | 1,905 |
| Jul 1, 2026 | 44.33 | 44.43 | 44.33 | 44.43 | 44.43 | 0.05% | 4,182 |
| Jun 30, 2026 | 44.36 | 44.46 | 44.36 | 44.41 | 44.41 | 0.20% | 22,467 |
| Jun 29, 2026 | 44.25 | 44.35 | 44.25 | 44.32 | 44.32 | 0.40% | 1,948 |
| Jun 26, 2026 | 44.17 | 44.27 | 44.14 | 44.14 | 44.14 | -0.12% | 22,684 |
| Jun 25, 2026 | 44.27 | 44.31 | 44.15 | 44.20 | 44.20 | -0.06% | 7,604 |
| Jun 24, 2026 | 44.14 | 44.27 | 44.10 | 44.22 | 44.22 | 0.05% | 117,141 |
| Jun 23, 2026 | 44.23 | 44.28 | 44.17 | 44.20 | 44.20 | -0.24% | 95,588 |
| Jun 22, 2026 | 44.36 | 44.36 | 44.26 | 44.31 | 44.31 | - | 1,960 |
| Jun 18, 2026 | 44.28 | 44.35 | 44.25 | 44.31 | 44.31 | 0.25% | 2,224 |
| Jun 17, 2026 | 44.27 | 44.31 | 44.20 | 44.20 | 44.19 | -0.29% | 7,399 |
| Jun 16, 2026 | 44.29 | 44.33 | 44.29 | 44.33 | 44.32 | -0.02% | 1,372 |
| Jun 15, 2026 | 44.33 | 44.38 | 44.28 | 44.34 | 44.34 | 0.40% | 2,003 |
| Jun 12, 2026 | 44.13 | 44.16 | 44.09 | 44.16 | 44.16 | 0.18% | 27,130 |
| Jun 11, 2026 | 43.90 | 44.09 | 43.89 | 44.08 | 44.08 | 0.37% | 2,015 |
| Jun 10, 2026 | 44.01 | 44.08 | 43.88 | 43.92 | 43.92 | -0.24% | 4,305 |
| Jun 9, 2026 | 44.15 | 44.15 | 44.02 | 44.02 | 44.02 | -0.19% | 400 |
| Jun 8, 2026 | 44.13 | 44.13 | 44.07 | 44.11 | 44.11 | 0.13% | 4,765 |
| Jun 5, 2026 | 44.20 | 44.20 | 44.00 | 44.05 | 44.05 | -0.50% | 1,624 |