FT Vest International Equity Moderate Buffer ETF - September (YSEP)
BATS: YSEP · Real-Time Price · USD
21.75
-0.06 (-0.25%)
Nov 21, 2024, 12:44 PM EST - Market open
YSEP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 21.81 | 21.82 | 21.76 | 21.81 | 21.81 | -0.30% | 47,057 |
Nov 19, 2024 | 21.76 | 21.89 | 21.76 | 21.87 | 21.87 | -0.14% | 17,512 |
Nov 18, 2024 | 21.84 | 21.90 | 21.83 | 21.90 | 21.90 | 0.27% | 140,544 |
Nov 15, 2024 | 21.86 | 21.87 | 21.80 | 21.84 | 21.84 | -0.05% | 18,968 |
Nov 14, 2024 | 21.91 | 21.93 | 21.79 | 21.85 | 21.85 | -0.09% | 10,674 |
Nov 13, 2024 | 21.83 | 21.93 | 21.80 | 21.87 | 21.87 | -0.18% | 30,258 |
Nov 12, 2024 | 22.05 | 22.05 | 21.87 | 21.91 | 21.91 | -1.22% | 9,779 |
Nov 11, 2024 | 22.21 | 22.21 | 22.12 | 22.18 | 22.18 | 0.23% | 27,433 |
Nov 8, 2024 | 22.14 | 22.17 | 22.09 | 22.13 | 22.13 | -0.95% | 19,612 |
Nov 7, 2024 | 22.30 | 22.35 | 22.22 | 22.34 | 22.34 | 0.86% | 29,656 |
Nov 6, 2024 | 22.09 | 22.15 | 22.05 | 22.15 | 22.15 | -0.66% | 7,502 |
Nov 5, 2024 | 22.18 | 22.31 | 22.18 | 22.30 | 22.30 | 0.48% | 5,181 |
Nov 4, 2024 | 22.24 | 22.24 | 22.19 | 22.19 | 22.19 | 0.16% | 30,775 |
Nov 1, 2024 | 22.21 | 22.21 | 22.16 | 22.16 | 22.16 | 0.17% | 7,628 |
Oct 31, 2024 | 22.08 | 22.12 | 21.93 | 22.12 | 22.12 | -0.51% | 57,757 |
Oct 30, 2024 | 22.19 | 22.27 | 22.16 | 22.23 | 22.23 | -0.22% | 21,137 |
Oct 29, 2024 | 22.28 | 22.32 | 22.24 | 22.28 | 22.28 | -0.40% | 30,890 |
Oct 28, 2024 | 22.27 | 22.38 | 22.27 | 22.37 | 22.37 | 0.63% | 18,790 |
Oct 25, 2024 | 22.30 | 22.34 | 22.23 | 22.23 | 22.23 | -0.22% | 6,649 |
Oct 24, 2024 | 22.29 | 22.30 | 22.21 | 22.28 | 22.28 | 0.41% | 24,899 |
Oct 23, 2024 | 22.25 | 22.27 | 22.14 | 22.19 | 22.19 | -0.72% | 21,279 |
Oct 22, 2024 | 22.31 | 22.38 | 22.31 | 22.35 | 22.35 | -0.16% | 14,491 |
Oct 21, 2024 | 23.30 | 23.30 | 22.38 | 22.39 | 22.39 | -0.56% | 12,525 |
Oct 18, 2024 | 22.49 | 22.58 | 22.46 | 22.51 | 22.51 | 0.13% | 60,345 |
Oct 17, 2024 | 22.51 | 22.51 | 22.44 | 22.48 | 22.48 | 0.22% | 15,297 |
Oct 16, 2024 | 22.43 | 22.48 | 22.42 | 22.43 | 22.43 | -0.04% | 15,574 |
Oct 15, 2024 | 22.63 | 22.63 | 22.41 | 22.44 | 22.44 | -0.97% | 31,025 |
Oct 14, 2024 | 22.62 | 22.67 | 22.59 | 22.66 | 22.66 | 0.49% | 51,071 |
Oct 11, 2024 | 22.48 | 22.63 | 22.48 | 22.55 | 22.55 | 0.18% | 18,118 |
Oct 10, 2024 | 22.47 | 22.52 | 22.47 | 22.51 | 22.51 | -0.09% | 25,516 |
Oct 9, 2024 | 22.51 | 22.56 | 22.47 | 22.53 | 22.53 | 0.09% | 211,393 |
Oct 8, 2024 | 22.52 | 22.54 | 22.47 | 22.51 | 22.51 | -0.18% | 16,412 |
Oct 7, 2024 | 22.57 | 22.59 | 22.50 | 22.55 | 22.55 | -0.24% | 12,060 |
Oct 4, 2024 | 22.56 | 22.63 | 22.56 | 22.61 | 22.61 | 0.24% | 20,015 |
Oct 3, 2024 | 22.62 | 22.62 | 22.51 | 22.55 | 22.55 | -0.66% | 61,533 |
Oct 2, 2024 | 22.65 | 22.70 | 22.61 | 22.70 | 22.70 | -0.18% | 24,517 |
Oct 1, 2024 | 22.75 | 22.76 | 22.66 | 22.74 | 22.74 | -0.35% | 39,985 |
Sep 30, 2024 | 22.95 | 22.95 | 22.77 | 22.82 | 22.82 | -0.35% | 11,457 |
Sep 27, 2024 | 22.96 | 22.96 | 22.87 | 22.90 | 22.90 | -0.17% | 16,917 |
Sep 26, 2024 | 22.90 | 22.96 | 22.87 | 22.94 | 22.94 | 1.01% | 35,281 |
Sep 25, 2024 | 22.79 | 22.79 | 22.66 | 22.71 | 22.71 | -0.26% | 18,704 |
Sep 24, 2024 | 22.71 | 22.77 | 22.71 | 22.77 | 22.77 | 0.42% | 14,242 |
Sep 23, 2024 | 22.68 | 22.91 | 22.63 | 22.68 | 22.68 | -0.04% | 72,191 |
Sep 20, 2024 | 22.67 | 22.72 | 22.55 | 22.69 | 22.69 | -0.68% | 129,980 |
Sep 19, 2024 | 22.77 | 22.90 | 22.74 | 22.84 | 22.84 | 1.79% | 5,507 |
Sep 18, 2024 | 22.41 | 22.47 | 22.41 | 22.44 | 22.44 | -0.17% | 2,440 |
Sep 17, 2024 | 22.63 | 22.63 | 22.47 | 22.48 | 22.48 | -0.75% | 4,814 |
Sep 16, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.92% | 571 |
Sep 13, 2024 | 22.48 | 22.48 | 22.38 | 22.44 | 22.44 | 0.27% | 3,579 |
Sep 12, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.79% | 60 |
Sep 11, 2024 | 22.08 | 22.21 | 22.01 | 22.21 | 22.21 | 0.50% | 3,865 |
Sep 10, 2024 | 22.08 | 22.10 | 22.04 | 22.10 | 22.10 | -0.41% | 620 |
Sep 9, 2024 | 22.23 | 22.23 | 22.14 | 22.19 | 22.19 | 0.98% | 1,476 |
Sep 6, 2024 | 22.17 | 22.20 | 21.96 | 21.97 | 21.97 | -1.77% | 8,742 |
Sep 5, 2024 | 22.43 | 22.43 | 22.32 | 22.37 | 22.37 | -0.10% | 1,479 |
Sep 4, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.36% | 700 |
Sep 3, 2024 | 22.59 | 22.59 | 22.47 | 22.47 | 22.47 | -1.69% | 1,617 |
Aug 30, 2024 | 22.85 | 22.90 | 22.78 | 22.86 | 22.86 | 0.30% | 3,081 |
Aug 29, 2024 | 22.84 | 22.87 | 22.77 | 22.79 | 22.79 | 0.32% | 2,671 |
Aug 28, 2024 | 22.72 | 22.73 | 22.67 | 22.72 | 22.72 | -0.35% | 3,506 |
Aug 27, 2024 | 22.76 | 22.80 | 22.76 | 22.80 | 22.80 | 0.38% | 1,765 |
Aug 26, 2024 | 22.74 | 22.74 | 22.70 | 22.71 | 22.71 | -0.33% | 3,901 |
Aug 23, 2024 | 22.62 | 22.79 | 22.62 | 22.79 | 22.79 | 1.76% | 100 |
Aug 22, 2024 | 22.50 | 22.50 | 22.37 | 22.39 | 22.39 | -0.62% | 5,228 |
Aug 21, 2024 | 22.53 | 22.56 | 22.51 | 22.53 | 22.53 | 0.81% | 826 |
Aug 20, 2024 | 22.32 | 22.37 | 22.30 | 22.35 | 22.35 | -0.24% | 1,594 |
Aug 19, 2024 | 22.41 | 22.42 | 22.40 | 22.40 | 22.40 | 1.25% | 1,040 |
Aug 16, 2024 | 22.08 | 22.14 | 22.08 | 22.12 | 22.12 | 0.47% | 898 |
Aug 15, 2024 | 21.99 | 22.05 | 21.98 | 22.02 | 22.02 | 1.15% | 6,462 |
Aug 14, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.32% | 34 |
Aug 13, 2024 | 21.59 | 21.70 | 21.59 | 21.70 | 21.70 | 1.69% | 1,168 |
Aug 12, 2024 | 21.35 | 21.36 | 21.33 | 21.34 | 21.34 | -0.13% | 4,469 |
Aug 9, 2024 | 21.35 | 21.37 | 21.35 | 21.37 | 21.37 | 0.37% | 2,312 |
Aug 8, 2024 | 21.29 | 21.29 | 21.27 | 21.29 | 21.29 | 1.35% | 312 |
Aug 7, 2024 | 21.30 | 21.30 | 21.01 | 21.01 | 21.01 | 0.35% | 2,293 |
Aug 6, 2024 | 20.90 | 20.94 | 20.87 | 20.93 | 20.93 | -0.18% | 1,459 |
Aug 5, 2024 | 20.79 | 21.01 | 20.79 | 20.97 | 20.97 | -1.53% | 4,920 |
Aug 2, 2024 | 21.19 | 21.30 | 21.19 | 21.30 | 21.30 | -1.34% | 1,526 |
Aug 1, 2024 | 21.69 | 21.69 | 21.54 | 21.58 | 21.58 | -2.49% | 1,193 |
Jul 31, 2024 | 22.18 | 22.21 | 22.14 | 22.14 | 22.14 | 1.31% | 988 |
Jul 30, 2024 | 21.80 | 21.85 | 21.78 | 21.85 | 21.85 | 0.24% | 2,115 |
Jul 29, 2024 | 21.78 | 21.80 | 21.76 | 21.80 | 21.80 | -0.39% | 5,267 |
Jul 26, 2024 | 21.90 | 21.90 | 21.84 | 21.88 | 21.88 | 1.09% | 4,552 |
Jul 25, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.54% | 111 |
Jul 24, 2024 | 21.85 | 21.85 | 21.77 | 21.77 | 21.77 | -1.16% | 400 |
Jul 23, 2024 | 22.02 | 22.03 | 22.02 | 22.02 | 22.02 | -0.47% | 348 |
Jul 22, 2024 | 22.13 | 22.13 | 22.05 | 22.13 | 22.13 | 0.98% | 2,370 |
Jul 19, 2024 | 21.95 | 21.95 | 21.91 | 21.91 | 21.91 | -0.54% | 2,971 |
Jul 18, 2024 | 22.25 | 22.28 | 22.00 | 22.03 | 22.03 | -0.81% | 1,525 |
Jul 17, 2024 | 22.27 | 22.27 | 22.21 | 22.21 | 22.21 | -0.54% | 2,843 |
Jul 16, 2024 | 22.30 | 22.33 | 22.26 | 22.33 | 22.33 | 0.39% | 970 |
Jul 15, 2024 | 22.33 | 22.33 | 22.24 | 22.24 | 22.24 | -0.74% | 1,241 |
Jul 12, 2024 | 22.39 | 22.49 | 22.39 | 22.41 | 22.41 | 0.83% | 562 |
Jul 11, 2024 | 22.29 | 22.29 | 22.23 | 22.23 | 22.23 | 0.29% | 2,156 |
Jul 10, 2024 | 22.08 | 22.16 | 22.08 | 22.16 | 22.16 | 1.26% | 6,376 |
Jul 9, 2024 | 21.86 | 21.89 | 21.85 | 21.89 | 21.89 | -0.40% | 606 |
Jul 8, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.39% | 39 |
Jul 5, 2024 | 22.01 | 22.06 | 21.99 | 22.06 | 22.06 | 0.68% | 839 |
Jul 3, 2024 | 21.91 | 21.91 | 21.89 | 21.91 | 21.91 | 1.07% | 1,657 |
Jul 2, 2024 | 21.66 | 21.68 | 21.65 | 21.68 | 21.68 | 0.10% | 4,583 |