FT Vest International Equity Moderate Buffer ETF - September (YSEP)
BATS: YSEP · Real-Time Price · USD
24.15
+0.10 (0.42%)
Jun 16, 2025, 9:57 AM - Market open
YSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 24.11 | 24.12 | 24.01 | 24.05 | 24.05 | -0.78% | 7,788 |
| Jun 12, 2025 | 24.27 | 24.29 | 24.18 | 24.24 | 24.24 | 0.47% | 13,977 |
| Jun 11, 2025 | 24.21 | 24.21 | 24.08 | 24.12 | 24.12 | -0.06% | 16,991 |
| Jun 10, 2025 | 24.11 | 24.14 | 24.10 | 24.14 | 24.14 | 0.27% | 1,630 |
| Jun 9, 2025 | 24.16 | 24.16 | 24.07 | 24.07 | 24.07 | -0.11% | 5,862 |
| Jun 6, 2025 | 24.09 | 24.11 | 24.05 | 24.10 | 24.10 | 0.19% | 9,225 |
| Jun 5, 2025 | 24.17 | 24.17 | 24.01 | 24.05 | 24.05 | -0.02% | 5,968 |
| Jun 4, 2025 | 24.09 | 24.09 | 23.97 | 24.06 | 24.06 | 0.34% | 3,239 |
| Jun 3, 2025 | 23.92 | 24.01 | 23.92 | 23.98 | 23.98 | -0.53% | 2,393 |
| Jun 2, 2025 | 23.94 | 24.10 | 23.94 | 24.10 | 24.10 | 0.55% | 26,719 |
| May 30, 2025 | 23.92 | 23.97 | 23.84 | 23.97 | 23.97 | 0.26% | 12,925 |
| May 29, 2025 | 24.01 | 24.01 | 23.83 | 23.91 | 23.91 | 0.25% | 3,027 |
| May 28, 2025 | 23.92 | 23.92 | 23.83 | 23.85 | 23.85 | -0.59% | 13,206 |
| May 27, 2025 | 24.07 | 24.07 | 23.97 | 23.99 | 23.99 | 0.93% | 3,448 |
| May 23, 2025 | 23.64 | 23.85 | 23.64 | 23.77 | 23.77 | -0.21% | 10,989 |
| May 22, 2025 | 23.79 | 23.98 | 23.72 | 23.82 | 23.82 | 0.13% | 11,230 |
| May 21, 2025 | 23.86 | 23.93 | 23.79 | 23.79 | 23.79 | -0.50% | 2,221 |
| May 20, 2025 | 23.93 | 23.93 | 23.82 | 23.91 | 23.91 | 0.25% | 16,089 |
| May 19, 2025 | 23.64 | 23.85 | 23.64 | 23.85 | 23.85 | 0.59% | 3,819 |
| May 16, 2025 | 23.68 | 23.71 | 23.62 | 23.71 | 23.71 | 0.22% | 14,541 |
| May 15, 2025 | 23.57 | 23.66 | 23.57 | 23.66 | 23.66 | 0.83% | 99,919 |
| May 14, 2025 | 23.57 | 23.57 | 23.43 | 23.47 | 23.47 | -0.36% | 5,176 |
| May 13, 2025 | 23.55 | 23.57 | 23.45 | 23.55 | 23.55 | 0.18% | 12,476 |
| May 12, 2025 | 23.53 | 23.54 | 23.41 | 23.51 | 23.51 | 0.03% | 4,583 |
| 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 |