FT Vest International Equity Moderate Buffer ETF - September (YSEP)
BATS: YSEP · Real-Time Price · USD
25.19
+0.04 (0.16%)
Sep 10, 2025, 12:25 PM - Market open
YSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 25.26 | 25.26 | 25.15 | 25.15 | - | 0.02% | 1,429 |
| Sep 9, 2025 | 25.19 | 25.19 | 25.08 | 25.14 | 25.14 | -0.02% | 4,090 |
| Sep 8, 2025 | 25.07 | 25.17 | 25.07 | 25.15 | 25.15 | 0.54% | 3,419 |
| Sep 5, 2025 | 25.02 | 25.05 | 24.93 | 25.02 | 25.02 | 0.42% | 9,417 |
| Sep 4, 2025 | 24.87 | 24.91 | 24.83 | 24.91 | 24.91 | 0.59% | 2,694 |
| Sep 3, 2025 | 24.64 | 24.80 | 24.64 | 24.77 | 24.77 | 0.18% | 6,477 |
| Sep 2, 2025 | 24.68 | 24.72 | 24.61 | 24.72 | 24.72 | -0.80% | 2,785 |
| Aug 29, 2025 | 24.99 | 24.99 | 24.89 | 24.92 | 24.92 | -0.38% | 9,812 |
| Aug 28, 2025 | 24.97 | 25.07 | 24.97 | 25.02 | 25.02 | 0.24% | 2,146 |
| Aug 27, 2025 | 24.91 | 24.96 | 24.81 | 24.96 | 24.96 | -0.05% | 1,166 |
| Aug 26, 2025 | 24.99 | 24.99 | 24.91 | 24.97 | 24.97 | -0.08% | 3,887 |
| Aug 25, 2025 | 25.17 | 25.17 | 24.94 | 24.99 | 24.99 | -0.66% | 5,263 |
| Aug 22, 2025 | 25.04 | 25.19 | 25.04 | 25.16 | 25.16 | 1.03% | 1,324 |
| Aug 21, 2025 | 25.00 | 25.00 | 24.89 | 24.90 | 24.90 | -0.48% | 5,478 |
| Aug 20, 2025 | 24.97 | 25.05 | 24.95 | 25.02 | 25.02 | 0.08% | 14,250 |
| Aug 19, 2025 | 25.04 | 25.05 | 24.94 | 25.00 | 25.00 | 0.04% | 21,083 |
| Aug 18, 2025 | 24.96 | 24.99 | 24.88 | 24.99 | 24.99 | 0.16% | 3,252 |
| Aug 15, 2025 | 25.02 | 25.02 | 24.91 | 24.95 | 24.95 | 0.24% | 13,172 |
| Aug 14, 2025 | 24.83 | 24.89 | 24.82 | 24.89 | 24.89 | 0.08% | 41,583 |
| Aug 13, 2025 | 24.90 | 24.90 | 24.77 | 24.87 | 24.87 | 0.24% | 51,728 |
| Aug 12, 2025 | 24.69 | 24.83 | 24.67 | 24.81 | 24.81 | 1.02% | 14,136 |
| Aug 11, 2025 | 24.65 | 24.65 | 24.53 | 24.56 | 24.56 | -0.31% | 7,350 |
| Aug 8, 2025 | 24.64 | 24.70 | 24.56 | 24.64 | 24.64 | 0.49% | 12,919 |
| Aug 7, 2025 | 24.57 | 24.57 | 24.45 | 24.52 | 24.52 | 0.59% | 6,645 |
| Aug 6, 2025 | 24.36 | 24.39 | 24.33 | 24.37 | 24.37 | 0.75% | 2,777 |
| Aug 5, 2025 | 24.16 | 24.27 | 24.14 | 24.19 | 24.19 | -0.07% | 19,018 |
| Aug 4, 2025 | 24.23 | 24.23 | 24.13 | 24.21 | 24.21 | 0.97% | 2,806 |
| Aug 1, 2025 | 24.00 | 24.00 | 23.87 | 23.97 | 23.97 | -0.22% | 3,447 |
| Jul 31, 2025 | 24.09 | 24.09 | 24.00 | 24.03 | 24.03 | -0.88% | 3,098 |
| Jul 30, 2025 | 24.35 | 24.35 | 24.14 | 24.24 | 24.24 | -0.47% | 4,009 |
| Jul 29, 2025 | 24.44 | 24.44 | 24.29 | 24.36 | 24.36 | -0.04% | 6,764 |
| Jul 28, 2025 | 24.38 | 24.39 | 24.33 | 24.36 | 24.36 | -1.24% | 1,042 |
| Jul 25, 2025 | 24.59 | 24.67 | 24.54 | 24.67 | 24.67 | 0.16% | 1,387 |
| Jul 24, 2025 | 24.71 | 24.73 | 24.63 | 24.63 | 24.63 | -0.51% | 175,468 |
| Jul 23, 2025 | 24.64 | 24.76 | 24.58 | 24.76 | 24.76 | 1.48% | 43,619 |
| Jul 22, 2025 | 24.30 | 24.40 | 24.28 | 24.40 | 24.40 | 0.41% | 7,525 |
| Jul 21, 2025 | 24.32 | 24.42 | 24.28 | 24.30 | 24.30 | 0.19% | 13,292 |
| Jul 18, 2025 | 24.30 | 24.33 | 24.21 | 24.25 | 24.25 | -0.12% | 3,410 |
| Jul 17, 2025 | 24.21 | 24.28 | 24.15 | 24.28 | 24.28 | 0.17% | 3,513 |
| Jul 16, 2025 | 24.16 | 24.24 | 24.10 | 24.24 | 24.24 | 0.58% | 2,845 |
| Jul 15, 2025 | 24.27 | 24.27 | 24.10 | 24.10 | 24.10 | -0.85% | 7,697 |
| Jul 14, 2025 | 24.31 | 24.34 | 24.25 | 24.31 | 24.31 | -0.01% | 6,473 |
| Jul 11, 2025 | 24.37 | 24.37 | 24.26 | 24.31 | 24.31 | -0.55% | 192,557 |
| Jul 10, 2025 | 24.52 | 24.52 | 24.39 | 24.44 | 24.44 | - | 9,004 |
| Jul 9, 2025 | 24.47 | 24.47 | 24.38 | 24.44 | 24.44 | 0.37% | 4,299 |
| Jul 8, 2025 | 24.33 | 24.37 | 24.23 | 24.36 | 24.36 | 0.49% | 3,110 |
| Jul 7, 2025 | 24.28 | 24.31 | 24.20 | 24.24 | 24.24 | -0.51% | 6,161 |
| Jul 3, 2025 | 24.38 | 24.41 | 24.36 | 24.36 | 24.36 | -0.12% | 1,140 |
| Jul 2, 2025 | 24.31 | 24.41 | 24.30 | 24.39 | 24.39 | 0.18% | 6,406 |
| Jul 1, 2025 | 24.38 | 24.40 | 24.29 | 24.35 | 24.35 | -0.23% | 53,101 |