FT Vest U.S. Equity Enhance & Moderate Buffer ETF - September (XSEP)

XSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	43.86	43.86	43.78	43.82	-	0.03%	945
May 6, 2026	43.79	43.80	43.79	43.80	43.80	0.23%	2
May 5, 2026	43.71	43.73	43.70	43.70	43.70	0.23%	396
May 4, 2026	43.63	43.64	43.56	43.60	43.60	-0.18%	2,493
May 1, 2026	43.70	43.75	43.66	43.68	43.68	0.18%	1,866
Apr 30, 2026	43.55	43.63	43.54	43.60	43.60	0.29%	3,971
Apr 29, 2026	43.51	43.51	43.43	43.48	43.48	-0.08%	2,220
Apr 28, 2026	43.46	43.51	43.42	43.51	43.51	-	1,260
Apr 27, 2026	43.50	43.51	43.47	43.51	43.51	0.01%	5,546
Apr 24, 2026	43.43	43.51	43.43	43.51	43.51	0.39%	2,081
Apr 23, 2026	43.41	43.45	43.34	43.34	43.34	-0.22%	4,153
Apr 22, 2026	43.39	43.43	43.38	43.43	43.43	0.28%	2,209
Apr 21, 2026	43.39	43.40	43.31	43.31	43.31	-0.18%	1,433
Apr 20, 2026	43.37	43.42	43.35	43.39	43.39	-	4,721
Apr 17, 2026	43.39	43.48	43.39	43.39	43.39	0.18%	3,831
Apr 16, 2026	43.22	43.31	43.22	43.31	43.31	0.20%	2,577
Apr 15, 2026	43.17	43.23	43.17	43.23	43.23	0.15%	2,364
Apr 14, 2026	43.05	43.20	43.04	43.16	43.16	0.35%	9,646
Apr 13, 2026	42.79	43.01	42.79	43.01	43.01	0.52%	3,872
Apr 10, 2026	42.82	42.89	42.77	42.79	42.79	-0.05%	3,311
Apr 9, 2026	42.67	42.82	42.67	42.81	42.81	0.30%	3,792
Apr 8, 2026	42.70	42.73	42.59	42.68	42.68	1.23%	7,980
Apr 7, 2026	42.03	42.16	41.98	42.16	42.16	-0.06%	6,643
Apr 6, 2026	42.13	42.20	42.13	42.19	42.19	0.17%	2,559
Apr 2, 2026	42.12	42.12	42.12	42.12	42.12	0.21%	150
Apr 1, 2026	42.09	42.11	42.03	42.03	42.03	0.35%	2,618
Mar 31, 2026	41.53	41.88	41.53	41.88	41.88	1.48%	944
Mar 30, 2026	41.40	41.41	41.13	41.27	41.27	-0.08%	9,024
Mar 27, 2026	41.53	41.56	41.31	41.31	41.31	-0.97%	4,489
Mar 26, 2026	41.94	41.95	41.71	41.71	41.71	-0.95%	6,798
Mar 25, 2026	42.15	42.15	42.00	42.11	42.11	0.38%	396,098
Mar 24, 2026	41.79	42.06	41.79	41.95	41.95	-0.15%	145,538
Mar 23, 2026	42.03	42.03	42.00	42.01	42.01	0.68%	1,479
Mar 20, 2026	41.79	41.89	41.73	41.73	41.73	-0.76%	1,830
Mar 19, 2026	41.93	42.08	41.86	42.04	42.04	-0.07%	1,333
Mar 18, 2026	42.29	42.29	42.07	42.07	42.07	-0.65%	8,263
Mar 17, 2026	42.33	42.35	42.29	42.35	42.35	0.33%	9,251
Mar 16, 2026	42.23	42.32	42.19	42.21	42.21	0.50%	4,673
Mar 13, 2026	42.02	42.04	41.97	42.00	42.00	-0.29%	3,082
Mar 12, 2026	42.14	42.20	42.12	42.12	42.12	-0.58%	1,381
Mar 11, 2026	42.42	42.43	42.32	42.37	42.37	-0.04%	7,575
Mar 10, 2026	42.50	42.55	42.38	42.39	42.39	-0.13%	1,606
Mar 9, 2026	42.03	42.44	42.03	42.44	42.44	0.46%	3,574
Mar 6, 2026	42.30	42.35	42.24	42.24	42.24	-0.62%	9,780
Mar 5, 2026	42.63	42.63	42.36	42.51	42.51	-0.36%	1,819
Mar 4, 2026	42.57	42.70	42.57	42.66	42.66	0.37%	7,656
Mar 3, 2026	42.14	42.53	42.14	42.50	42.50	-0.31%	4,054
Mar 2, 2026	42.51	42.68	42.51	42.64	42.64	0.05%	1,935
Feb 27, 2026	42.63	42.67	42.59	42.62	42.62	-0.25%	4,907
Feb 26, 2026	42.66	42.73	42.66	42.73	42.72	-0.11%	1,237

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.