Skip to main content
FT Vest International Equity Moderate Buffer ETF - September (YSEP)
BATS: YSEP · Real-Time Price · USD
22.12
-0.11 (-0.50%)
Oct 31, 2024, 2:15 PM EDT - Market closed

YSEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202422.0822.1221.9322.1222.12-0.49%57,757
Oct 30, 202422.1922.2722.1622.2322.23-0.22%21,137
Oct 29, 202422.2822.3222.2422.2822.28-0.40%30,900
Oct 28, 202422.2722.3822.2722.3722.370.63%18,800
Oct 25, 202422.3022.3422.2322.2322.23-0.22%6,649
Oct 24, 202422.2922.3022.2122.2822.280.41%24,900
Oct 23, 202422.2522.2722.1422.1922.19-0.72%21,300
Oct 22, 202422.3122.3822.3122.3522.35-0.18%14,500
Oct 21, 202423.3023.3022.3822.3922.39-0.53%12,525
Oct 18, 202422.4922.5822.4622.5122.510.13%60,345
Oct 17, 202422.5122.5122.4422.4822.480.22%15,300
Oct 16, 202422.4322.4822.4222.4322.43-0.04%15,600
Oct 15, 202422.6322.6322.4122.4422.44-0.97%31,025
Oct 14, 202422.6222.6722.5922.6622.660.49%51,100
Oct 11, 202422.4822.6322.4822.5522.550.18%18,118
Oct 10, 202422.4722.5222.4722.5122.51-0.09%25,516
Oct 9, 202422.5122.5622.4722.5322.530.09%211,400
Oct 8, 202422.5222.5422.4722.5122.51-0.18%16,412
Oct 7, 202422.5722.5922.5022.5522.55-0.27%12,100
Oct 4, 202422.5622.6322.5622.6122.610.27%20,015
Oct 3, 202422.6222.6222.5122.5522.55-0.66%61,533
Oct 2, 202422.6522.7022.6122.7022.70-0.18%24,517
Oct 1, 202422.7522.7622.6622.7422.74-0.35%40,000
Sep 30, 202422.9522.9522.7722.8222.82-0.35%11,500
Sep 27, 202422.9622.9622.8722.9022.90-0.17%16,917
Sep 26, 202422.8922.9622.8722.9422.941.01%35,300
Sep 25, 202422.7922.7922.6622.7122.71-0.26%18,704
Sep 24, 202422.7122.7722.7122.7722.770.40%14,242
Sep 23, 202422.6822.9122.6322.6822.68-0.04%72,200
Sep 20, 202422.6722.7222.5522.6922.69-0.66%130,000
Sep 19, 202422.7722.9022.7422.8422.841.78%5,507
Sep 18, 202422.4122.4722.4122.4422.44-0.18%2,440
Sep 17, 202422.6322.6322.4722.4822.48-0.75%4,814
Sep 16, 202422.6522.6522.6522.6522.650.94%600
Sep 13, 202422.4822.4822.3822.4422.440.27%3,600
Sep 12, 202422.3822.3822.3822.3822.380.81%100
Sep 11, 202422.0822.2122.0122.2022.200.45%3,900
Sep 10, 202422.0822.1022.0422.1022.10-0.41%620
Sep 9, 202422.2322.2322.1422.1922.191.00%1,500
Sep 6, 202422.1722.2021.9621.9721.97-1.79%8,742
Sep 5, 202422.4322.4322.3222.3722.37-0.09%1,500
Sep 4, 202422.3922.3922.3922.3922.39-0.36%700
Sep 3, 202422.5922.5922.4722.4722.47-1.71%1,617
Aug 30, 202422.8522.9022.7822.8622.860.31%3,100
Aug 29, 202422.8422.8722.7722.7922.790.31%2,700
Aug 28, 202422.7222.7322.6722.7222.72-0.35%3,506
Aug 27, 202422.7622.8022.7622.8022.800.40%1,800
Aug 26, 202422.7422.7422.7022.7122.71-0.35%3,901
Aug 23, 202422.6222.7922.6222.7922.791.79%100
Aug 22, 202422.5022.5022.3722.3922.39-0.62%5,228
Aug 21, 202422.5322.5622.5122.5322.530.81%826
Aug 20, 202422.3222.3722.3022.3522.35-0.22%1,600
Aug 19, 202422.4122.4222.4022.4022.401.27%1,040
Aug 16, 202422.0822.1422.0822.1222.120.45%900
Aug 15, 202421.9922.0521.9822.0222.021.15%6,500
Aug 14, 202421.7721.7721.7721.7721.770.32%100
Aug 13, 202421.5921.7021.5921.7021.701.69%1,200
Aug 12, 202421.3521.3621.3321.3421.34-0.14%4,500
Aug 9, 202421.3521.3721.3521.3721.370.38%2,312
Aug 8, 202421.2921.2921.2721.2921.291.33%312
Aug 7, 202421.3021.3021.0121.0121.010.38%2,300
Aug 6, 202420.9020.9420.8720.9320.93-0.19%1,500
Aug 5, 202420.7921.0120.7920.9720.97-1.55%4,920
Aug 2, 202421.1921.3021.1921.3021.30-1.30%1,526
Aug 1, 202421.6921.6921.5421.5821.58-2.53%1,200
Jul 31, 202422.1822.2122.1422.1422.141.33%1,000
Jul 30, 202421.8021.8521.7821.8521.850.23%2,115
Jul 29, 202421.7821.8021.7621.8021.80-0.37%5,300
Jul 26, 202421.9021.9021.8421.8821.881.06%4,600
Jul 25, 202421.6521.6521.6521.6521.65-0.51%111
Jul 24, 202421.8521.8521.7621.7621.76-1.18%400
Jul 23, 202422.0222.0322.0222.0222.02-0.50%348
Jul 22, 202422.1322.1322.0522.1322.131.00%2,370
Jul 19, 202421.9521.9521.9121.9121.91-0.54%2,971
Jul 18, 202422.2522.2822.0022.0322.03-0.81%1,525
Jul 17, 202422.2722.2722.2122.2122.21-0.54%2,843
Jul 16, 202422.3022.3322.2622.3322.330.40%970
Jul 15, 202422.3322.3322.2422.2422.24-0.76%1,241
Jul 12, 202422.3922.4922.3922.4122.410.81%562
Jul 11, 202422.2922.2922.2322.2322.230.32%2,156
Jul 10, 202422.0822.1622.0822.1622.161.23%6,376
Jul 9, 202421.8621.8921.8521.8921.89-0.36%606
Jul 8, 202421.9721.9721.9721.9721.97-0.41%39
Jul 5, 202422.0122.0621.9922.0622.060.68%839
Jul 3, 202421.9121.9121.8921.9121.911.06%1,657
Jul 2, 202421.6621.6821.6521.6821.680.09%4,583
Jul 1, 202421.6621.6621.6621.6621.660.37%355
Jun 28, 202421.5821.6221.5621.5821.58-0.09%2,164
Jun 27, 202421.6421.6821.5921.6021.60-0.05%878
Jun 26, 202421.5821.6221.5421.6121.61-0.64%8,338
Jun 25, 202421.6621.7521.6621.7521.750.28%54,553
Jun 24, 202421.7121.7121.6921.6921.690.70%646
Jun 21, 202421.5421.5421.5421.5421.54-0.60%20
Jun 20, 202421.5721.6821.5721.6721.670.14%3,893
Jun 18, 202421.6121.6621.6121.6421.640.37%2,034
Jun 17, 202421.4521.5721.4521.5621.560.33%3,744
Jun 14, 202421.4321.5121.4321.4921.49-1.01%1,151
Jun 13, 202421.7621.7621.6921.7121.71-1.09%437
Jun 12, 202422.0722.0721.9521.9521.950.92%534
Jun 11, 202421.7221.7521.7221.7521.75-1.00%1,579