FT Vest U.S. Equity Deep Buffer ETF - September (DSEP)
BATS: DSEP · Real-Time Price · USD
44.78
+0.06 (0.13%)
At close: Dec 5, 2025, 4:00 PM EST
44.78
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
DSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.87 | 44.87 | 44.78 | 44.78 | 44.78 | 0.13% | 2,331 |
| Dec 4, 2025 | 44.78 | 44.78 | 44.66 | 44.73 | 44.73 | -0.03% | 3,932 |
| Dec 3, 2025 | 44.59 | 44.76 | 44.59 | 44.74 | 44.74 | 0.19% | 13,965 |
| Dec 2, 2025 | 44.63 | 44.68 | 44.61 | 44.65 | 44.65 | 0.15% | 3,910 |
| Dec 1, 2025 | 44.54 | 44.70 | 44.54 | 44.59 | 44.59 | -0.15% | 39,732 |
| Nov 28, 2025 | 44.69 | 44.69 | 44.66 | 44.66 | 44.66 | 0.13% | 121,233 |
| Nov 26, 2025 | 44.53 | 44.61 | 44.47 | 44.60 | 44.60 | 0.41% | 21,804 |
| Nov 25, 2025 | 44.19 | 44.42 | 44.15 | 44.42 | 44.42 | 0.45% | 5,028 |
| Nov 24, 2025 | 44.11 | 44.26 | 44.09 | 44.22 | 44.22 | 0.82% | 8,227 |
| Nov 21, 2025 | 43.75 | 44.02 | 43.65 | 43.86 | 43.86 | 0.43% | 3,386 |
| Nov 20, 2025 | 44.37 | 44.38 | 43.68 | 43.68 | 43.67 | -0.73% | 12,080 |
| Nov 19, 2025 | 43.97 | 44.15 | 43.87 | 43.99 | 43.99 | 0.14% | 13,714 |
| Nov 18, 2025 | 43.88 | 44.06 | 43.81 | 43.93 | 43.93 | -0.29% | 8,118 |
| Nov 17, 2025 | 44.13 | 44.31 | 43.97 | 44.06 | 44.06 | -0.44% | 6,129 |
| Nov 14, 2025 | 44.11 | 44.40 | 44.09 | 44.26 | 44.26 | -0.17% | 8,082 |
| Nov 13, 2025 | 44.46 | 44.49 | 44.21 | 44.33 | 44.33 | -0.56% | 15,567 |
| Nov 12, 2025 | 44.65 | 44.65 | 44.56 | 44.58 | 44.58 | 0.01% | 4,919 |
| Nov 11, 2025 | 44.54 | 44.61 | 44.52 | 44.58 | 44.57 | -0.03% | 9,923 |
| Nov 10, 2025 | 44.53 | 44.59 | 44.37 | 44.59 | 44.59 | 0.73% | 22,366 |
| Nov 7, 2025 | 44.15 | 44.28 | 44.00 | 44.27 | 44.26 | -0.03% | 22,794 |
| Nov 6, 2025 | 44.37 | 44.42 | 44.21 | 44.28 | 44.28 | -0.40% | 30,259 |
| Nov 5, 2025 | 44.46 | 44.53 | 44.36 | 44.46 | 44.46 | 0.11% | 15,687 |
| Nov 4, 2025 | 44.43 | 44.51 | 44.36 | 44.41 | 44.41 | -0.36% | 29,860 |
| Nov 3, 2025 | 44.72 | 44.72 | 44.48 | 44.57 | 44.57 | -0.01% | 19,933 |
| Oct 31, 2025 | 44.65 | 44.66 | 44.53 | 44.58 | 44.58 | 0.13% | 3,841 |
| Oct 30, 2025 | 44.60 | 44.67 | 44.52 | 44.52 | 44.52 | -0.35% | 6,173 |
| Oct 29, 2025 | 44.81 | 44.81 | 44.64 | 44.68 | 44.67 | -0.06% | 18,703 |
| Oct 28, 2025 | 44.81 | 44.81 | 44.67 | 44.70 | 44.70 | -0.03% | 10,190 |
| Oct 27, 2025 | 44.71 | 44.72 | 44.65 | 44.72 | 44.71 | 0.42% | 3,782 |
| Oct 24, 2025 | 44.56 | 44.58 | 44.48 | 44.53 | 44.53 | 0.38% | 11,127 |
| Oct 23, 2025 | 44.26 | 44.42 | 44.26 | 44.36 | 44.36 | 0.31% | 8,262 |
| Oct 22, 2025 | 44.38 | 44.38 | 44.15 | 44.23 | 44.23 | -0.37% | 6,070 |
| Oct 21, 2025 | 44.39 | 44.40 | 44.26 | 44.39 | 44.39 | 0.12% | 27,437 |
| Oct 20, 2025 | 44.28 | 44.36 | 44.28 | 44.34 | 44.34 | 0.47% | 2,570 |
| Oct 17, 2025 | 44.01 | 44.18 | 43.98 | 44.13 | 44.13 | 0.36% | 8,692 |
| Oct 16, 2025 | 44.15 | 44.24 | 43.89 | 43.97 | 43.97 | -0.25% | 8,933 |
| Oct 15, 2025 | 44.20 | 44.28 | 44.04 | 44.08 | 44.08 | 0.07% | 28,038 |
| Oct 14, 2025 | 43.78 | 44.16 | 43.78 | 44.05 | 44.05 | -0.06% | 26,801 |
| Oct 13, 2025 | 44.01 | 44.12 | 43.97 | 44.08 | 44.08 | 0.73% | 17,841 |
| Oct 10, 2025 | 44.30 | 44.41 | 43.76 | 43.76 | 43.76 | -1.18% | 121,435 |
| Oct 9, 2025 | 44.31 | 44.36 | 44.23 | 44.28 | 44.28 | -0.18% | 29,949 |
| Oct 8, 2025 | 44.28 | 44.36 | 44.27 | 44.36 | 44.36 | 0.25% | 35,507 |
| Oct 7, 2025 | 44.32 | 44.33 | 44.19 | 44.25 | 44.25 | -0.21% | 71,380 |
| Oct 6, 2025 | 44.35 | 44.38 | 44.25 | 44.35 | 44.35 | 0.17% | 94,635 |
| Oct 3, 2025 | 44.32 | 44.36 | 44.24 | 44.27 | 44.27 | 0.03% | 36,644 |
| Oct 2, 2025 | 44.40 | 44.40 | 44.16 | 44.26 | 44.26 | -0.03% | 75,588 |
| Oct 1, 2025 | 44.12 | 44.30 | 44.11 | 44.27 | 44.27 | 0.16% | 290,333 |
| Sep 30, 2025 | 44.07 | 44.21 | 44.04 | 44.20 | 44.20 | 0.23% | 37,153 |
| Sep 29, 2025 | 44.09 | 44.13 | 44.03 | 44.10 | 44.10 | 0.22% | 48,324 |
| Sep 26, 2025 | 43.95 | 44.04 | 43.89 | 44.00 | 44.00 | 0.26% | 48,702 |
| Sep 25, 2025 | 43.90 | 43.93 | 43.74 | 43.89 | 43.89 | -0.23% | 93,224 |
| Sep 24, 2025 | 44.12 | 44.12 | 43.93 | 43.99 | 43.99 | -0.09% | 121,066 |
| Sep 23, 2025 | 44.11 | 44.18 | 44.01 | 44.03 | 44.03 | -0.32% | 155,080 |
| Sep 22, 2025 | 44.05 | 44.19 | 43.99 | 44.17 | 44.17 | 0.16% | 87,958 |
| Sep 19, 2025 | 44.14 | 44.16 | 44.07 | 44.10 | 44.10 | 0.11% | 352,924 |
| Sep 18, 2025 | 44.10 | 44.10 | 44.04 | 44.05 | 44.05 | -0.02% | 71,605 |
| Sep 17, 2025 | 44.10 | 44.10 | 44.03 | 44.06 | 44.06 | 0.06% | 5,883 |
| Sep 16, 2025 | 44.03 | 44.05 | 43.98 | 44.03 | 44.03 | - | 18,309 |
| Sep 15, 2025 | 44.02 | 44.03 | 44.01 | 44.03 | 44.03 | 0.11% | 35,063 |
| Sep 12, 2025 | 44.03 | 44.03 | 43.96 | 43.98 | 43.98 | 0.01% | 16,236 |
| Sep 11, 2025 | 43.94 | 43.99 | 43.94 | 43.97 | 43.97 | 0.11% | 5,586 |
| Sep 10, 2025 | 43.97 | 43.97 | 43.92 | 43.93 | 43.92 | 0.08% | 26,051 |
| Sep 9, 2025 | 43.94 | 43.94 | 43.86 | 43.89 | 43.89 | 0.04% | 3,695 |
| Sep 8, 2025 | 43.86 | 43.88 | 43.86 | 43.87 | 43.87 | 0.16% | 3,676 |
| Sep 5, 2025 | 43.89 | 43.89 | 43.78 | 43.81 | 43.81 | -0.04% | 12,242 |
| Sep 4, 2025 | 43.75 | 43.82 | 43.75 | 43.82 | 43.82 | 0.30% | 11,732 |
| Sep 3, 2025 | 43.65 | 43.70 | 43.62 | 43.69 | 43.69 | 0.23% | 17,319 |
| Sep 2, 2025 | 43.54 | 43.59 | 43.43 | 43.59 | 43.59 | -0.22% | 4,286 |
| Aug 29, 2025 | 43.71 | 43.71 | 43.66 | 43.68 | 43.68 | -0.14% | 14,202 |
| Aug 28, 2025 | 43.73 | 43.76 | 43.70 | 43.75 | 43.75 | 0.09% | 22,504 |
| Aug 27, 2025 | 43.68 | 43.71 | 43.65 | 43.71 | 43.70 | 0.11% | 2,723 |
| Aug 26, 2025 | 43.61 | 43.66 | 43.61 | 43.66 | 43.66 | 0.10% | 5,542 |
| Aug 25, 2025 | 43.61 | 43.67 | 43.61 | 43.61 | 43.61 | -0.02% | 2,976 |
| Aug 22, 2025 | 43.48 | 43.63 | 43.48 | 43.62 | 43.62 | 0.74% | 18,059 |
| Aug 21, 2025 | 43.40 | 43.40 | 43.30 | 43.30 | 43.30 | -0.28% | 14,944 |
| Aug 20, 2025 | 43.47 | 43.47 | 43.35 | 43.42 | 43.42 | -0.12% | 13,294 |
| Aug 19, 2025 | 43.57 | 43.57 | 43.47 | 43.47 | 43.47 | -0.20% | 1,578 |
| Aug 18, 2025 | 43.50 | 43.57 | 43.50 | 43.56 | 43.56 | 0.07% | 8,788 |
| Aug 15, 2025 | 43.53 | 43.54 | 43.52 | 43.53 | 43.53 | -0.02% | 1,706 |
| Aug 14, 2025 | 43.52 | 43.54 | 43.51 | 43.54 | 43.54 | - | 1,734 |
| Aug 13, 2025 | 43.50 | 43.55 | 43.48 | 43.54 | 43.54 | 0.14% | 2,380 |
| Aug 12, 2025 | 43.39 | 43.49 | 43.39 | 43.48 | 43.48 | 0.46% | 2,067 |
| Aug 11, 2025 | 43.31 | 43.35 | 43.28 | 43.28 | 43.28 | - | 38,383 |
| Aug 8, 2025 | 43.24 | 43.33 | 43.24 | 43.28 | 43.28 | 0.36% | 55,858 |
| Aug 7, 2025 | 43.22 | 43.23 | 43.03 | 43.13 | 43.13 | - | 4,688 |
| Aug 6, 2025 | 42.99 | 43.13 | 42.99 | 43.13 | 43.13 | 0.42% | 2,432 |
| Aug 5, 2025 | 43.09 | 43.09 | 42.90 | 42.95 | 42.95 | -0.23% | 7,122 |
| Aug 4, 2025 | 42.94 | 43.05 | 42.94 | 43.05 | 43.05 | 0.83% | 1,243 |
| Aug 1, 2025 | 42.70 | 42.79 | 42.65 | 42.69 | 42.69 | -0.82% | 13,487 |
| Jul 31, 2025 | 43.22 | 43.22 | 43.02 | 43.04 | 43.04 | -0.16% | 13,648 |
| Jul 30, 2025 | 43.15 | 43.17 | 43.01 | 43.11 | 43.11 | - | 9,780 |
| Jul 29, 2025 | 43.21 | 43.21 | 43.09 | 43.11 | 43.11 | -0.10% | 6,365 |
| Jul 28, 2025 | 43.16 | 43.17 | 43.13 | 43.15 | 43.15 | 0.04% | 1,867 |
| Jul 25, 2025 | 43.07 | 43.14 | 43.07 | 43.13 | 43.13 | 0.24% | 6,830 |
| Jul 24, 2025 | 43.03 | 43.09 | 43.03 | 43.03 | 43.03 | - | 7,004 |
| Jul 23, 2025 | 42.93 | 43.04 | 42.90 | 43.03 | 43.03 | 0.38% | 4,511 |
| Jul 22, 2025 | 42.84 | 42.90 | 42.77 | 42.87 | 42.87 | 0.06% | 5,437 |
| Jul 21, 2025 | 42.85 | 42.97 | 42.84 | 42.84 | 42.84 | 0.13% | 7,118 |
| Jul 18, 2025 | 42.79 | 42.90 | 42.73 | 42.79 | 42.78 | 0.06% | 76,628 |
| Jul 17, 2025 | 42.62 | 42.85 | 42.62 | 42.76 | 42.76 | 0.22% | 24,482 |