FT Vest International Equity Moderate Buffer ETF - September (YSEP)
BATS: YSEP · Real-Time Price · USD
26.27
-0.14 (-0.53%)
Mar 6, 2026, 4:00 PM EST - Market closed
YSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 26.21 | 26.34 | 26.21 | 26.27 | 26.27 | -0.52% | 1,396 |
| Mar 5, 2026 | 26.49 | 26.49 | 26.32 | 26.41 | 26.41 | -1.08% | 40,395 |
| Mar 4, 2026 | 26.70 | 26.70 | 26.64 | 26.70 | 26.70 | 0.63% | 2,823 |
| Mar 3, 2026 | 26.43 | 26.53 | 26.20 | 26.53 | 26.53 | -1.41% | 5,696 |
| Mar 2, 2026 | 26.94 | 26.96 | 26.87 | 26.91 | 26.91 | -0.80% | 23,200 |
| Feb 27, 2026 | 27.06 | 27.15 | 27.06 | 27.13 | 27.13 | -0.01% | 1,624 |
| Feb 26, 2026 | 27.10 | 27.13 | 27.06 | 27.13 | 27.13 | 0.07% | 26,004 |
| Feb 25, 2026 | 27.08 | 27.18 | 27.08 | 27.11 | 27.11 | 0.18% | 3,336 |
| Feb 24, 2026 | 27.07 | 27.07 | 26.98 | 27.06 | 27.06 | 0.19% | 105,933 |
| Feb 23, 2026 | 27.10 | 27.10 | 26.98 | 27.01 | 27.01 | -0.18% | 16,438 |
| Feb 20, 2026 | 27.02 | 27.09 | 27.01 | 27.06 | 27.06 | 0.33% | 39,862 |
| Feb 19, 2026 | 26.98 | 27.04 | 26.90 | 26.97 | 26.97 | -0.11% | 5,306 |
| Feb 18, 2026 | 27.07 | 27.07 | 27.00 | 27.00 | 27.00 | 0.03% | 2,932 |
| Feb 17, 2026 | 26.93 | 26.99 | 26.91 | 26.99 | 26.99 | 0.06% | 6,166 |
| Feb 13, 2026 | 27.00 | 27.01 | 26.93 | 26.98 | 26.98 | 0.08% | 3,148 |
| Feb 12, 2026 | 27.10 | 27.10 | 26.94 | 26.95 | 26.95 | -0.38% | 1,642 |
| Feb 11, 2026 | 27.05 | 27.06 | 26.97 | 27.06 | 27.06 | 0.28% | 6,778 |
| Feb 10, 2026 | 27.10 | 27.10 | 26.98 | 26.98 | 26.98 | -0.15% | 10,993 |
| Feb 9, 2026 | 26.90 | 27.02 | 26.90 | 27.02 | 27.02 | 0.52% | 2,783 |
| Feb 6, 2026 | 26.79 | 26.88 | 26.79 | 26.88 | 26.88 | 1.12% | 17,411 |
| Feb 5, 2026 | 26.63 | 26.66 | 26.58 | 26.58 | 26.58 | -0.74% | 5,247 |
| Feb 4, 2026 | 26.82 | 26.84 | 26.74 | 26.78 | 26.78 | 0.11% | 6,821 |
| Feb 3, 2026 | 26.75 | 26.75 | 26.64 | 26.75 | 26.75 | 0.04% | 7,719 |
| Feb 2, 2026 | 26.65 | 26.75 | 26.65 | 26.74 | 26.74 | 0.34% | 8,656 |
| Jan 30, 2026 | 26.71 | 26.71 | 26.59 | 26.65 | 26.65 | -0.45% | 88,251 |
| Jan 29, 2026 | 26.85 | 26.85 | 26.66 | 26.77 | 26.77 | 0.22% | 2,326 |
| Jan 28, 2026 | 26.75 | 26.75 | 26.63 | 26.71 | 26.71 | -0.26% | 7,787 |
| Jan 27, 2026 | 26.75 | 26.88 | 26.74 | 26.78 | 26.78 | 0.49% | 14,313 |
| Jan 26, 2026 | 26.68 | 26.68 | 26.60 | 26.65 | 26.65 | 0.15% | 28,608 |
| Jan 23, 2026 | 26.52 | 26.61 | 26.48 | 26.61 | 26.61 | 0.34% | 14,433 |
| Jan 22, 2026 | 26.55 | 26.55 | 26.46 | 26.52 | 26.52 | 0.19% | 1,471 |
| Jan 21, 2026 | 26.36 | 26.47 | 26.29 | 26.47 | 26.47 | 0.53% | 7,368 |
| Jan 20, 2026 | 26.28 | 26.40 | 26.27 | 26.33 | 26.33 | -0.83% | 14,285 |
| Jan 16, 2026 | 26.46 | 26.55 | 26.46 | 26.55 | 26.55 | 0.19% | 505,702 |
| Jan 15, 2026 | 26.57 | 26.57 | 26.47 | 26.50 | 26.50 | 0.21% | 5,253 |
| Jan 14, 2026 | 26.50 | 26.50 | 26.41 | 26.45 | 26.44 | 0.06% | 5,561 |
| Jan 13, 2026 | 26.54 | 26.54 | 26.36 | 26.43 | 26.43 | -0.30% | 6,627 |
| Jan 12, 2026 | 26.47 | 26.51 | 26.44 | 26.51 | 26.51 | 0.49% | 23,105 |
| Jan 9, 2026 | 26.40 | 26.40 | 26.31 | 26.38 | 26.38 | 0.38% | 56,690 |
| Jan 8, 2026 | 26.30 | 26.30 | 26.21 | 26.28 | 26.28 | -0.19% | 18,307 |
| Jan 7, 2026 | 26.26 | 26.33 | 26.25 | 26.33 | 26.33 | - | 6,633 |
| Jan 6, 2026 | 26.38 | 26.42 | 26.28 | 26.33 | 26.33 | 0.11% | 25,821 |
| Jan 5, 2026 | 26.22 | 26.30 | 26.22 | 26.30 | 26.30 | 0.62% | 2,146 |
| Jan 2, 2026 | 26.20 | 26.20 | 26.10 | 26.14 | 26.14 | 0.48% | 3,163 |
| Dec 31, 2025 | 26.11 | 26.11 | 25.99 | 26.02 | 26.01 | -0.24% | 1,174 |
| Dec 30, 2025 | 26.05 | 26.11 | 26.05 | 26.08 | 26.08 | 0.17% | 4,082 |
| Dec 29, 2025 | 26.10 | 26.10 | 25.99 | 26.04 | 26.04 | -0.15% | 7,641 |
| Dec 26, 2025 | 26.07 | 26.08 | 26.02 | 26.08 | 26.07 | 0.10% | 2,680 |
| Dec 24, 2025 | 26.10 | 26.10 | 26.05 | 26.05 | 26.05 | - | 776 |
| Dec 23, 2025 | 25.89 | 26.07 | 25.89 | 26.05 | 26.05 | 0.51% | 11,345 |