FT Vest International Equity Moderate Buffer ETF - September (YSEP)
BATS: YSEP · Real-Time Price · USD
27.02
-0.13 (-0.46%)
May 12, 2026, 10:14 AM EDT - Market open
YSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 27.23 | 27.23 | 27.11 | 27.15 | 27.15 | -0.11% | 18,181 |
| May 8, 2026 | 27.20 | 27.20 | 27.15 | 27.18 | 27.18 | 0.33% | 921 |
| May 7, 2026 | 27.12 | 27.17 | 27.07 | 27.09 | 27.09 | -0.65% | 1,806 |
| May 6, 2026 | 27.30 | 27.30 | 27.21 | 27.26 | 27.26 | 1.17% | 3,408 |
| May 5, 2026 | 27.01 | 27.01 | 26.91 | 26.95 | 26.95 | 0.62% | 989 |
| May 4, 2026 | 26.89 | 26.89 | 26.77 | 26.78 | 26.78 | -0.72% | 6,716 |
| May 1, 2026 | 27.08 | 27.08 | 26.97 | 26.98 | 26.98 | -0.24% | 12,920 |
| Apr 30, 2026 | 26.95 | 27.04 | 26.87 | 27.04 | 27.04 | 1.35% | 3,137 |
| Apr 29, 2026 | 26.81 | 26.81 | 26.68 | 26.68 | 26.68 | -0.48% | 1,022 |
| Apr 28, 2026 | 26.80 | 26.83 | 26.80 | 26.81 | 26.81 | -0.20% | 5,187 |
| Apr 27, 2026 | 26.74 | 26.89 | 26.74 | 26.86 | 26.86 | -0.01% | 11,615 |
| Apr 24, 2026 | 26.84 | 26.88 | 26.80 | 26.87 | 26.87 | 0.39% | 60,830 |
| Apr 23, 2026 | 26.85 | 26.90 | 26.73 | 26.76 | 26.76 | -0.51% | 5,217 |
| Apr 22, 2026 | 27.01 | 27.01 | 26.85 | 26.90 | 26.90 | 0.19% | 5,622 |
| Apr 21, 2026 | 27.06 | 27.06 | 26.85 | 26.85 | 26.85 | -0.68% | 1,644 |
| Apr 20, 2026 | 27.14 | 27.14 | 27.02 | 27.03 | 27.03 | -0.46% | 4,900 |
| Apr 17, 2026 | 27.21 | 27.21 | 27.13 | 27.16 | 27.16 | 0.76% | 9,665 |
| Apr 16, 2026 | 27.10 | 27.10 | 26.92 | 26.95 | 26.95 | -0.19% | 41,749 |
| Apr 15, 2026 | 27.01 | 27.01 | 26.98 | 27.00 | 27.00 | -0.07% | 1,957 |
| Apr 14, 2026 | 26.98 | 27.05 | 26.98 | 27.02 | 27.02 | 0.33% | 1,675 |
| Apr 13, 2026 | 26.82 | 26.97 | 26.76 | 26.93 | 26.93 | 0.12% | 7,785 |
| Apr 10, 2026 | 26.91 | 26.92 | 26.84 | 26.90 | 26.90 | 0.07% | 4,004 |
| Apr 9, 2026 | 26.79 | 26.88 | 26.71 | 26.88 | 26.88 | 0.04% | 13,881 |
| Apr 8, 2026 | 26.95 | 26.95 | 26.77 | 26.87 | 26.87 | 1.90% | 10,755 |
| Apr 7, 2026 | 26.20 | 26.37 | 26.15 | 26.37 | 26.37 | 0.02% | 12,523 |
| Apr 6, 2026 | 26.25 | 26.40 | 26.25 | 26.36 | 26.36 | 0.36% | 9,665 |
| Apr 2, 2026 | 26.22 | 26.30 | 26.21 | 26.27 | 26.27 | -0.49% | 6,827 |
| Apr 1, 2026 | 26.43 | 26.43 | 26.33 | 26.40 | 26.40 | 0.88% | 2,335 |
| Mar 31, 2026 | 26.02 | 26.17 | 25.96 | 26.17 | 26.17 | 1.55% | 7,141 |
| Mar 30, 2026 | 25.90 | 25.90 | 25.71 | 25.77 | 25.77 | 0.33% | 13,916 |
| Mar 27, 2026 | 25.83 | 25.83 | 25.68 | 25.68 | 25.68 | -0.39% | 6,507 |
| Mar 26, 2026 | 25.87 | 26.01 | 25.79 | 25.79 | 25.79 | -1.32% | 8,007 |
| Mar 25, 2026 | 26.19 | 26.19 | 26.06 | 26.13 | 26.13 | 0.85% | 7,044 |
| Mar 24, 2026 | 25.86 | 25.95 | 25.82 | 25.91 | 25.91 | -0.25% | 8,409 |
| Mar 23, 2026 | 26.01 | 26.13 | 25.89 | 25.98 | 25.98 | 1.24% | 13,990 |
| Mar 20, 2026 | 25.95 | 25.96 | 25.60 | 25.66 | 25.66 | -1.59% | 8,418 |
| Mar 19, 2026 | 25.94 | 26.08 | 25.84 | 26.07 | 26.07 | -0.13% | 35,390 |
| Mar 18, 2026 | 26.25 | 26.27 | 26.10 | 26.10 | 26.10 | -1.05% | 4,946 |
| Mar 17, 2026 | 26.46 | 26.46 | 26.33 | 26.38 | 26.38 | 0.32% | 4,011 |
| Mar 16, 2026 | 26.29 | 26.32 | 26.22 | 26.30 | 26.30 | 0.99% | 13,980 |
| Mar 13, 2026 | 26.19 | 26.19 | 26.04 | 26.04 | 26.04 | -0.69% | 1,770 |
| Mar 12, 2026 | 26.24 | 26.27 | 26.20 | 26.22 | 26.22 | -0.69% | 31,348 |
| Mar 11, 2026 | 26.34 | 26.44 | 26.33 | 26.40 | 26.40 | -0.04% | 19,638 |
| Mar 10, 2026 | 26.47 | 26.59 | 26.40 | 26.41 | 26.41 | 0.24% | 76,643 |
| Mar 9, 2026 | 26.14 | 26.35 | 25.96 | 26.35 | 26.35 | 0.30% | 116,758 |
| Mar 6, 2026 | 26.21 | 26.34 | 26.21 | 26.27 | 26.27 | -0.52% | 1,396 |
| Mar 5, 2026 | 26.49 | 26.49 | 26.32 | 26.41 | 26.41 | -1.08% | 40,395 |
| Mar 4, 2026 | 26.70 | 26.70 | 26.64 | 26.70 | 26.70 | 0.63% | 2,823 |
| Mar 3, 2026 | 26.43 | 26.53 | 26.20 | 26.53 | 26.53 | -1.41% | 5,696 |
| Mar 2, 2026 | 26.94 | 26.96 | 26.87 | 26.91 | 26.91 | -0.80% | 23,200 |