First Trust Vest U.S. Equity Max Buffer UCITS Etf (LON:MSEP)
London · Delayed Price · Currency is GBP · Price in USD 28.40
+0.10 (0.34%)
Last updated: Sep 22, 2026, 2:25 PM GMT
LON:MSEP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 28.48 | 28.48 | 28.45 | 28.40 | 28.40 | 0.13% | 3,790 |
| Sep 21, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.21% | - |
| Sep 18, 2026 | 28.38 | 28.38 | 28.38 | 28.30 | 28.30 | 0.04% | 130 |
| Sep 17, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -0.04% | - |
| Sep 16, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.07% | - |
| Sep 15, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - | - |
| Sep 14, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.02% | - |
| Sep 11, 2026 | 28.23 | 28.23 | 28.23 | 28.28 | 28.28 | 0.03% | 150 |
| Sep 10, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.01% | - |
| Sep 9, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - | - |
| Sep 8, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -0.02% | - |
| Sep 7, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.05% | - |
| Sep 4, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.02% | - |
| Sep 3, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.05% | - |
| Sep 2, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.02% | - |
| Sep 1, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.04% | - |
| Aug 28, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.04% | - |
| Aug 27, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.03% | - |
| Aug 26, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.04% | - |
| Aug 25, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.03% | - |
| Aug 24, 2026 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 0.04% | - |
| Aug 21, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.01% | - |
| Aug 20, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.01% | - |
| Aug 19, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.03% | - |
| Aug 18, 2026 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -0.03% | - |
| Aug 17, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.03% | - |
| Aug 14, 2026 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -0.01% | - |
| Aug 13, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.07% | - |
| Aug 12, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.02% | - |
| Aug 11, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.02% | - |
| Aug 10, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.05% | - |
| Aug 7, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 0.04% | - |
| Aug 6, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -0.02% | - |
| Aug 5, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 0.05% | - |
| Aug 4, 2026 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0.14% | - |
| Aug 3, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.27% | - |
| Jul 31, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.27% | - |
| Jul 30, 2026 | 27.90 | 27.92 | 27.87 | 27.92 | 27.92 | -0.06% | 20,297 |
| Jul 29, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.09% | - |
| Jul 28, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0.05% | - |
| Jul 27, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.01% | - |
| Jul 24, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.07% | - |
| Jul 23, 2026 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -0.16% | - |
| Jul 22, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.02% | - |
| Jul 21, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.07% | - |
| Jul 20, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - | - |
| Jul 17, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.10% | - |
| Jul 16, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -0.01% | - |
| Jul 15, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.07% | - |
| Jul 14, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | - |