Skip to main content
FT Vest International Equity Moderate Buffer ETF - September (YSEP)
BATS: YSEP · Real-Time Price · USD
22.69
-0.04 (-0.15%)
Feb 21, 2025, 4:00 PM EST - Market closed

YSEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.7022.7422.6222.6922.69-0.15%25,846
Feb 20, 202522.7622.7622.6522.7322.730.29%20,285
Feb 19, 202522.6722.6722.5922.6622.66-0.40%9,809
Feb 18, 202522.7622.8422.7322.7522.750.24%14,985
Feb 14, 202522.8322.8322.6922.7022.70-0.11%6,637
Feb 13, 202522.6722.7222.6022.7222.720.66%24,109
Feb 12, 202522.4622.5722.3822.5722.570.27%23,856
Feb 11, 202522.4722.5222.4222.5122.510.38%17,357
Feb 10, 202522.4722.4722.4022.4222.420.35%6,057
Feb 7, 202522.4122.4122.3122.3522.35-0.64%4,152
Feb 6, 202522.4722.5022.4322.4922.490.13%31,546
Feb 5, 202522.3722.4622.3122.4622.460.84%104,015
Feb 4, 202522.2622.2822.2422.2722.270.56%169,155
Feb 3, 202522.1322.1922.0422.1522.15-0.68%19,916
Jan 31, 202522.4322.4322.2922.3022.30-0.34%35,824
Jan 30, 202522.4022.4422.3622.3822.380.35%5,057
Jan 29, 202522.3122.3122.2322.3022.300.21%9,451
Jan 28, 202522.3522.3522.2222.2522.25-0.07%8,085
Jan 27, 202522.2822.2822.2222.2722.270.10%5,389
Jan 24, 202522.2922.3022.2422.2522.250.36%4,660
Jan 23, 202522.1922.1922.1022.1722.170.25%13,317
Jan 22, 202522.2322.2322.1022.1122.11-0.03%5,248
Jan 21, 202522.0322.1622.0222.1222.120.84%10,847
Jan 17, 202522.0122.0121.8921.9421.940.07%5,718
Jan 16, 202521.9121.9321.8821.9221.920.35%8,360
Jan 15, 202521.8021.8921.7921.8421.840.63%45,543
Jan 14, 202521.6721.7421.6521.7121.710.18%6,766
Jan 13, 202521.6521.7121.6521.6721.67-0.07%16,874
Jan 10, 202521.7121.7321.6821.6921.69-0.64%4,921
Jan 8, 202521.7321.8521.7321.8321.83-0.07%6,263
Jan 7, 202521.8821.9221.8421.8421.84-139,349
Jan 6, 202521.8921.9521.8421.8421.840.39%10,296
Jan 3, 202521.7721.7921.7621.7621.760.25%1,854
Jan 2, 202521.7721.8021.6821.7021.70-50,840
Dec 31, 202421.7821.7821.7021.7021.70-0.32%8,762
Dec 30, 202421.7121.7921.7121.7721.77-0.18%8,344
Dec 27, 202421.8221.8221.7721.8121.81-0.02%1,018
Dec 26, 202421.8321.8321.8121.8221.820.23%5,085
Dec 24, 202421.7521.7721.7521.7721.770.23%2,969
Dec 23, 202421.7121.7221.6721.7221.72-0.02%6,866
Dec 20, 202421.6021.7721.5721.7221.720.05%22,955
Dec 19, 202421.7421.7421.6521.7121.710.02%12,400
Dec 18, 202421.9722.0121.7121.7121.71-1.30%9,357
Dec 17, 202421.9622.0221.9621.9921.99-0.32%6,300
Dec 16, 202422.0522.0721.9922.0622.06-17,842
Dec 13, 202422.1022.1022.0222.0622.06-0.02%18,119
Dec 12, 202422.1322.1422.0622.0722.07-0.70%15,481
Dec 11, 202422.1622.2222.1022.2222.220.47%14,115
Dec 10, 202422.2322.2322.1122.1222.12-0.45%23,777
Dec 9, 202422.2822.2922.2222.2222.22-0.10%3,425
Dec 6, 202422.2722.2722.2422.2422.240.26%13,660
Dec 5, 202422.2122.2722.1822.1822.180.23%14,207
Dec 4, 202422.1522.2222.1222.1322.13-0.10%9,120
Dec 3, 202422.1122.2122.1122.1522.150.33%10,834
Dec 2, 202422.0322.1122.0222.0822.080.20%4,392
Nov 29, 202421.9922.0421.9522.0422.040.64%11,959
Nov 27, 202421.8921.9421.8621.9021.900.16%58,563
Nov 26, 202421.9521.9521.8021.8621.86-0.22%21,219
Nov 25, 202421.9221.9821.8521.9121.910.32%22,398
Nov 22, 202421.8121.8821.7821.8421.840.23%19,793
Nov 21, 202421.7821.8421.7421.7921.79-0.07%5,835
Nov 20, 202421.8121.8221.7621.8121.81-0.30%47,057
Nov 19, 202421.7621.8921.7621.8721.87-0.14%17,512
Nov 18, 202421.8421.9021.8321.9021.900.27%140,544
Nov 15, 202421.8621.8721.8021.8421.84-0.05%18,968
Nov 14, 202421.9121.9321.7921.8521.85-0.09%10,674
Nov 13, 202421.8321.9321.8021.8721.87-0.18%30,258
Nov 12, 202422.0522.0521.8721.9121.91-1.22%9,779
Nov 11, 202422.2122.2122.1222.1822.180.23%27,433
Nov 8, 202422.1422.1722.0922.1322.13-0.95%19,612
Nov 7, 202422.3022.3522.2222.3422.340.86%29,656
Nov 6, 202422.0922.1522.0522.1522.15-0.66%7,502
Nov 5, 202422.1822.3122.1822.3022.300.48%5,181
Nov 4, 202422.2422.2422.1922.1922.190.16%30,775
Nov 1, 202422.2122.2122.1622.1622.160.17%7,628
Oct 31, 202422.0822.1221.9322.1222.12-0.51%57,757
Oct 30, 202422.1922.2722.1622.2322.23-0.22%21,137
Oct 29, 202422.2822.3222.2422.2822.28-0.40%30,890
Oct 28, 202422.2722.3822.2722.3722.370.63%18,790
Oct 25, 202422.3022.3422.2322.2322.23-0.22%6,649
Oct 24, 202422.2922.3022.2122.2822.280.41%24,899
Oct 23, 202422.2522.2722.1422.1922.19-0.72%21,279
Oct 22, 202422.3122.3822.3122.3522.35-0.16%14,491
Oct 21, 202423.3023.3022.3822.3922.39-0.56%12,525
Oct 18, 202422.4922.5822.4622.5122.510.13%60,345
Oct 17, 202422.5122.5122.4422.4822.480.22%15,297
Oct 16, 202422.4322.4822.4222.4322.43-0.04%15,574
Oct 15, 202422.6322.6322.4122.4422.44-0.97%31,025
Oct 14, 202422.6222.6722.5922.6622.660.49%51,071
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%211,393
Oct 8, 202422.5222.5422.4722.5122.51-0.18%16,412
Oct 7, 202422.5722.5922.5022.5522.55-0.24%12,060
Oct 4, 202422.5622.6322.5622.6122.610.24%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%39,985
Sep 30, 202422.9522.9522.7722.8222.82-0.35%11,457
Sep 27, 202422.9622.9622.8722.9022.90-0.17%16,917