FT Vest International Equity Moderate Buffer ETF - September (YSEP)
BATS: YSEP · Real-Time Price · USD
23.50
+0.05 (0.21%)
At close: May 9, 2025, 4:00 PM
23.50
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
YSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 23.55 | 23.55 | 23.41 | 23.50 | 23.50 | 0.21% | 6,588 |
| May 8, 2025 | 23.48 | 23.50 | 23.40 | 23.45 | 23.45 | -0.17% | 57,999 |
| May 7, 2025 | 23.49 | 23.49 | 23.37 | 23.49 | 23.49 | -0.21% | 12,522 |
| May 6, 2025 | 23.56 | 23.56 | 23.47 | 23.54 | 23.54 | - | 5,608 |
| May 5, 2025 | 23.57 | 23.57 | 23.47 | 23.54 | 23.54 | 0.26% | 10,474 |
| May 2, 2025 | 23.39 | 23.54 | 23.39 | 23.48 | 23.48 | 1.08% | 100,877 |
| May 1, 2025 | 23.34 | 23.34 | 23.16 | 23.23 | 23.23 | -0.30% | 24,974 |
| Apr 30, 2025 | 23.24 | 23.30 | 23.10 | 23.30 | 23.30 | -0.13% | 3,581 |
| Apr 29, 2025 | 23.27 | 23.33 | 23.20 | 23.33 | 23.33 | 0.33% | 12,542 |
| Apr 28, 2025 | 23.21 | 23.25 | 23.12 | 23.25 | 23.25 | 0.23% | 149,924 |
| Apr 25, 2025 | 23.01 | 23.20 | 23.01 | 23.20 | 23.20 | 0.50% | 27,688 |
| Apr 24, 2025 | 22.97 | 23.09 | 22.97 | 23.09 | 23.09 | 1.03% | 2,506 |
| Apr 23, 2025 | 22.95 | 23.01 | 22.85 | 22.85 | 22.85 | -0.26% | 58,136 |
| Apr 22, 2025 | 22.72 | 22.92 | 22.72 | 22.91 | 22.91 | 1.19% | 10,185 |
| Apr 21, 2025 | 22.78 | 22.78 | 22.52 | 22.64 | 22.64 | -0.26% | 60,457 |
| Apr 17, 2025 | 22.60 | 22.79 | 22.59 | 22.70 | 22.70 | 0.53% | 12,481 |
| Apr 16, 2025 | 22.58 | 22.65 | 22.43 | 22.58 | 22.58 | 0.09% | 160,925 |
| Apr 15, 2025 | 22.61 | 22.63 | 22.50 | 22.56 | 22.56 | 0.22% | 3,916 |
| Apr 14, 2025 | 22.55 | 22.55 | 22.33 | 22.51 | 22.51 | 0.58% | 2,499 |
| Apr 11, 2025 | 22.18 | 22.39 | 22.05 | 22.38 | 22.38 | 1.31% | 111,528 |
| Apr 10, 2025 | 22.17 | 22.17 | 21.84 | 22.09 | 22.09 | -0.45% | 14,083 |
| Apr 9, 2025 | 21.41 | 22.31 | 21.41 | 22.19 | 22.19 | 3.24% | 14,592 |
| Apr 8, 2025 | 21.88 | 21.90 | 21.43 | 21.49 | 21.49 | -0.59% | 11,238 |
| Apr 7, 2025 | 21.56 | 21.71 | 21.44 | 21.62 | 21.62 | -0.46% | 185,523 |
| Apr 4, 2025 | 22.20 | 22.21 | 21.72 | 21.72 | 21.72 | -3.64% | 52,911 |
| Apr 3, 2025 | 22.72 | 22.72 | 22.54 | 22.54 | 22.54 | -1.05% | 7,480 |
| Apr 2, 2025 | 22.68 | 22.85 | 22.68 | 22.78 | 22.78 | 0.22% | 66,500 |
| Apr 1, 2025 | 22.79 | 22.79 | 22.68 | 22.73 | 22.73 | - | 2,576 |
| Mar 31, 2025 | 22.72 | 22.75 | 22.64 | 22.73 | 22.73 | -0.26% | 5,983 |
| Mar 28, 2025 | 22.83 | 22.86 | 22.79 | 22.79 | 22.79 | -0.96% | 58,936 |
| Mar 27, 2025 | 22.95 | 23.01 | 22.93 | 23.01 | 23.01 | 0.22% | 9,657 |
| Mar 26, 2025 | 23.07 | 23.07 | 22.91 | 22.96 | 22.96 | -0.73% | 37,611 |
| Mar 25, 2025 | 23.18 | 23.18 | 23.07 | 23.13 | 23.13 | 0.26% | 15,860 |
| Mar 24, 2025 | 23.05 | 23.07 | 22.95 | 23.07 | 23.07 | 0.09% | 37,215 |
| Mar 21, 2025 | 23.05 | 23.11 | 22.99 | 23.05 | 23.05 | -0.35% | 30,977 |
| Mar 20, 2025 | 23.07 | 23.14 | 23.03 | 23.13 | 23.13 | -0.26% | 34,311 |
| Mar 19, 2025 | 23.09 | 23.24 | 23.09 | 23.19 | 23.19 | -0.04% | 7,374 |
| Mar 18, 2025 | 23.06 | 23.21 | 23.06 | 23.20 | 23.20 | 0.04% | 26,478 |
| Mar 17, 2025 | 23.11 | 23.21 | 23.05 | 23.19 | 23.19 | 0.61% | 15,841 |
| Mar 14, 2025 | 22.97 | 23.05 | 22.94 | 23.05 | 23.05 | 1.05% | 24,878 |
| Mar 13, 2025 | 22.85 | 22.85 | 22.76 | 22.81 | 22.81 | -0.21% | 27,573 |
| Mar 12, 2025 | 22.86 | 22.89 | 22.78 | 22.86 | 22.86 | 0.52% | 318,504 |
| Mar 11, 2025 | 22.86 | 22.87 | 22.68 | 22.74 | 22.74 | -0.52% | 328,107 |
| Mar 10, 2025 | 22.96 | 22.96 | 22.77 | 22.86 | 22.86 | -1.34% | 16,031 |
| Mar 7, 2025 | 23.07 | 23.17 | 22.96 | 23.17 | 23.17 | 0.83% | 13,222 |
| Mar 6, 2025 | 22.98 | 23.14 | 22.98 | 22.98 | 22.98 | -0.73% | 40,170 |
| Mar 5, 2025 | 23.04 | 23.15 | 23.00 | 23.15 | 23.15 | 1.43% | 7,002 |
| Mar 4, 2025 | 22.76 | 22.94 | 22.65 | 22.82 | 22.82 | -0.03% | 14,326 |
| Mar 3, 2025 | 22.92 | 22.94 | 22.79 | 22.83 | 22.83 | 0.82% | 46,614 |
| Feb 28, 2025 | 22.62 | 22.69 | 22.55 | 22.65 | 22.65 | 0.06% | 517,113 |