FT Vest U.S. Equity Enhance & Moderate Buffer ETF - September (XSEP)
BATS: XSEP · Real-Time Price · USD
45.46
+0.11 (0.25%)
At close: Oct 19, 2026, 4:00 PM EDT
45.46
0.00 (0.00%)
After-hours: Oct 19, 2026, 6:30 PM EDT
XSEP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 45.43 | 45.48 | 45.43 | 45.46 | 45.46 | 0.25% | 1,817 |
| Oct 16, 2026 | 45.44 | 45.46 | 45.28 | 45.35 | 45.35 | -0.48% | 6,675 |
| Oct 15, 2026 | 45.33 | 45.57 | 45.33 | 45.57 | 45.57 | 0.21% | 11,037 |
| Oct 14, 2026 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | -0.29% | 297 |
| Oct 13, 2026 | 45.62 | 45.66 | 45.60 | 45.60 | 45.60 | -0.05% | 547 |
| Oct 12, 2026 | 45.71 | 45.71 | 45.62 | 45.63 | 45.63 | -0.05% | 7,847 |
| Oct 9, 2026 | 45.59 | 45.65 | 45.59 | 45.65 | 45.65 | 0.25% | 2,278 |
| Oct 8, 2026 | 45.57 | 45.57 | 45.53 | 45.53 | 45.53 | -0.10% | 1,413 |
| Oct 7, 2026 | 45.59 | 45.67 | 45.57 | 45.58 | 45.58 | -0.10% | 29,154 |
| Oct 6, 2026 | 45.58 | 45.63 | 45.58 | 45.63 | 45.63 | 0.26% | 544 |
| Oct 5, 2026 | 45.43 | 45.53 | 45.43 | 45.51 | 45.51 | 0.04% | 1,742 |
| Oct 2, 2026 | 45.37 | 45.49 | 45.35 | 45.49 | 45.49 | 0.39% | 2,445 |
| Oct 1, 2026 | 45.21 | 45.33 | 45.21 | 45.31 | 45.31 | 0.08% | 4,387 |
| Sep 30, 2026 | 45.40 | 45.43 | 45.28 | 45.28 | 45.28 | -0.03% | 4,728 |
| Sep 29, 2026 | 45.30 | 45.30 | 45.21 | 45.29 | 45.29 | -0.11% | 25,314 |
| Sep 28, 2026 | 45.40 | 45.43 | 45.28 | 45.34 | 45.34 | -0.16% | 8,772 |
| Sep 25, 2026 | 45.31 | 45.43 | 45.31 | 45.42 | 45.41 | 0.32% | 28,900 |
| Sep 24, 2026 | 45.24 | 45.36 | 45.24 | 45.27 | 45.27 | 0.11% | 34,752 |
| Sep 23, 2026 | 45.42 | 45.42 | 45.22 | 45.22 | 45.22 | -0.35% | 422,230 |
| Sep 22, 2026 | 45.36 | 45.43 | 45.34 | 45.38 | 45.38 | -0.04% | 304,005 |
| Sep 21, 2026 | 45.32 | 45.47 | 45.25 | 45.40 | 45.40 | 0.47% | 23,394 |
| Sep 18, 2026 | 45.22 | 45.24 | 45.17 | 45.19 | 45.19 | -0.03% | 8,292 |
| Sep 17, 2026 | 45.14 | 45.20 | 45.13 | 45.20 | 45.20 | 0.03% | 1,409 |
| Sep 16, 2026 | 45.22 | 45.23 | 45.19 | 45.19 | 45.19 | 0.01% | 2,370 |
| Sep 15, 2026 | 45.19 | 45.19 | 45.15 | 45.18 | 45.18 | 0.09% | 10,128 |
| Sep 14, 2026 | 45.12 | 45.20 | 45.12 | 45.14 | 45.14 | 0.02% | 2,948 |
| Sep 11, 2026 | 45.11 | 45.14 | 45.11 | 45.13 | 45.13 | 0.04% | 1,300 |
| Sep 10, 2026 | 45.12 | 45.19 | 45.10 | 45.11 | 45.11 | -0.08% | 3,991 |
| Sep 9, 2026 | 45.14 | 45.15 | 45.10 | 45.15 | 45.14 | 0.08% | 1,857 |
| Sep 8, 2026 | 45.11 | 45.13 | 45.11 | 45.11 | 45.11 | -0.08% | 5,800 |
| Sep 4, 2026 | 45.10 | 45.19 | 45.10 | 45.15 | 45.15 | 0.12% | 3,440 |
| Sep 3, 2026 | 45.12 | 45.12 | 45.07 | 45.09 | 45.09 | -0.02% | 1,813 |
| Sep 2, 2026 | 45.05 | 45.15 | 45.05 | 45.10 | 45.10 | 0.12% | 3,071 |
| Sep 1, 2026 | 45.05 | 45.09 | 45.03 | 45.05 | 45.05 | -0.03% | 2,068 |
| Aug 31, 2026 | 45.06 | 45.09 | 45.05 | 45.06 | 45.06 | -0.04% | 5,406 |
| Aug 28, 2026 | 45.07 | 45.08 | 45.05 | 45.08 | 45.08 | 0.02% | 2,493 |
| Aug 27, 2026 | 45.03 | 45.07 | 45.02 | 45.07 | 45.07 | 0.06% | 1,514 |
| Aug 26, 2026 | 45.04 | 45.08 | 44.99 | 45.05 | 45.05 | 0.02% | 2,915 |
| Aug 25, 2026 | 44.99 | 45.08 | 44.99 | 45.04 | 45.04 | 0.02% | 7,382 |
| Aug 24, 2026 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | 0.01% | 1,249 |
| Aug 21, 2026 | 44.97 | 45.07 | 44.96 | 45.02 | 45.02 | 0.06% | 9,247 |
| Aug 20, 2026 | 44.96 | 45.04 | 44.95 | 45.00 | 45.00 | -0.07% | 4,707 |
| Aug 19, 2026 | 44.98 | 45.07 | 44.98 | 45.03 | 45.03 | 0.10% | 7,340 |
| Aug 18, 2026 | 44.98 | 45.03 | 44.94 | 44.98 | 44.98 | -0.03% | 3,962 |
| Aug 17, 2026 | 45.04 | 45.04 | 44.94 | 45.00 | 45.00 | 0.02% | 2,678 |
| 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 |