FT Vest U.S. Equity Deep Buffer ETF - September (DSEP)
BATS: DSEP · Real-Time Price · USD
46.17
-0.07 (-0.15%)
Apr 28, 2026, 4:00 PM EDT - Market closed
DSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.14 | 46.20 | 46.07 | 46.17 | - | -0.15% | 3,104 |
| Apr 27, 2026 | 46.18 | 46.27 | 46.16 | 46.24 | 46.24 | 0.02% | 10,457 |
| Apr 24, 2026 | 46.10 | 46.24 | 46.09 | 46.23 | 46.23 | 0.43% | 7,828 |
| Apr 23, 2026 | 46.02 | 46.16 | 45.97 | 46.03 | 46.03 | -0.24% | 26,409 |
| Apr 22, 2026 | 46.09 | 46.14 | 46.07 | 46.14 | 46.14 | 0.47% | 7,551 |
| Apr 21, 2026 | 46.08 | 46.10 | 45.93 | 45.93 | 45.93 | -0.25% | 6,206 |
| Apr 20, 2026 | 46.10 | 46.10 | 46.02 | 46.04 | 46.04 | -0.15% | 3,180 |
| Apr 17, 2026 | 45.99 | 46.17 | 45.99 | 46.11 | 46.11 | 0.57% | 9,534 |
| Apr 16, 2026 | 45.73 | 45.91 | 45.73 | 45.84 | 45.84 | 0.11% | 26,891 |
| Apr 15, 2026 | 45.66 | 45.81 | 45.63 | 45.80 | 45.79 | 0.38% | 5,689 |
| Apr 14, 2026 | 45.45 | 45.65 | 45.45 | 45.62 | 45.62 | 0.66% | 5,969 |
| Apr 13, 2026 | 45.00 | 45.32 | 45.00 | 45.32 | 45.32 | 0.50% | 23,378 |
| Apr 10, 2026 | 45.22 | 45.22 | 45.06 | 45.10 | 45.10 | -0.07% | 9,912 |
| Apr 9, 2026 | 44.98 | 45.14 | 44.93 | 45.13 | 45.13 | 0.44% | 4,987 |
| Apr 8, 2026 | 44.98 | 44.98 | 44.83 | 44.93 | 44.93 | 1.47% | 12,594 |
| Apr 7, 2026 | 44.19 | 44.30 | 44.07 | 44.28 | 44.28 | -0.05% | 5,496 |
| Apr 6, 2026 | 44.23 | 44.32 | 44.20 | 44.30 | 44.30 | 0.19% | 7,038 |
| Apr 2, 2026 | 43.91 | 44.25 | 43.91 | 44.22 | 44.21 | 0.04% | 6,862 |
| Apr 1, 2026 | 44.14 | 44.34 | 44.12 | 44.20 | 44.20 | 0.53% | 4,461 |
| Mar 31, 2026 | 43.60 | 44.03 | 43.57 | 43.96 | 43.96 | 1.44% | 2,371 |
| Mar 30, 2026 | 43.66 | 43.66 | 43.28 | 43.34 | 43.34 | -0.14% | 8,784 |
| Mar 27, 2026 | 43.64 | 43.66 | 43.40 | 43.40 | 43.40 | -0.87% | 2,497 |
| Mar 26, 2026 | 44.14 | 44.19 | 43.78 | 43.78 | 43.78 | -1.02% | 20,806 |
| Mar 25, 2026 | 44.26 | 44.35 | 44.18 | 44.23 | 44.23 | 0.39% | 16,509 |
| Mar 24, 2026 | 44.07 | 44.20 | 44.06 | 44.06 | 44.06 | -0.20% | 5,976 |
| Mar 23, 2026 | 44.27 | 44.40 | 44.13 | 44.15 | 44.15 | 0.58% | 23,823 |
| Mar 20, 2026 | 44.05 | 44.08 | 43.90 | 43.90 | 43.90 | -0.75% | 11,522 |
| Mar 19, 2026 | 44.13 | 44.27 | 44.12 | 44.23 | 44.23 | -0.11% | 44,518 |
| Mar 18, 2026 | 44.55 | 44.55 | 44.28 | 44.28 | 44.28 | -0.85% | 6,335 |
| Mar 17, 2026 | 44.72 | 44.72 | 44.64 | 44.66 | 44.66 | 0.27% | 3,518 |
| Mar 16, 2026 | 44.57 | 44.63 | 44.54 | 44.54 | 44.54 | 0.54% | 4,062 |
| Mar 13, 2026 | 44.65 | 44.65 | 44.30 | 44.30 | 44.30 | -0.32% | 8,859 |
| Mar 12, 2026 | 44.66 | 44.66 | 44.44 | 44.44 | 44.44 | -0.78% | 5,451 |
| Mar 11, 2026 | 44.86 | 44.90 | 44.73 | 44.79 | 44.79 | -0.04% | 11,604 |
| Mar 10, 2026 | 44.76 | 44.99 | 44.76 | 44.81 | 44.81 | -0.11% | 6,353 |
| Mar 9, 2026 | 44.37 | 44.90 | 44.34 | 44.86 | 44.86 | 0.36% | 23,214 |
| Mar 6, 2026 | 44.64 | 44.77 | 44.64 | 44.70 | 44.70 | -0.61% | 15,730 |
| Mar 5, 2026 | 45.08 | 45.08 | 44.81 | 44.97 | 44.97 | -0.30% | 16,589 |
| Mar 4, 2026 | 45.08 | 45.16 | 44.93 | 45.11 | 45.11 | 0.45% | 13,599 |
| Mar 3, 2026 | 44.80 | 44.99 | 44.57 | 44.91 | 44.91 | -0.62% | 40,577 |
| Mar 2, 2026 | 44.82 | 45.26 | 44.82 | 45.19 | 45.19 | 0.09% | 14,626 |
| Feb 27, 2026 | 44.96 | 45.15 | 44.96 | 45.15 | 45.15 | -0.13% | 17,446 |
| Feb 26, 2026 | 45.36 | 45.36 | 45.13 | 45.21 | 45.21 | -0.26% | 19,730 |
| Feb 25, 2026 | 45.22 | 45.34 | 45.22 | 45.33 | 45.33 | 0.46% | 14,991 |
| Feb 24, 2026 | 44.98 | 45.22 | 44.98 | 45.12 | 45.12 | 0.34% | 6,896 |
| Feb 23, 2026 | 45.13 | 45.13 | 44.92 | 44.97 | 44.97 | -0.51% | 14,236 |
| Feb 20, 2026 | 44.99 | 45.25 | 44.99 | 45.20 | 45.20 | 0.36% | 20,811 |
| Feb 19, 2026 | 44.99 | 45.08 | 44.98 | 45.04 | 45.04 | -0.31% | 12,958 |
| Feb 18, 2026 | 45.05 | 45.23 | 45.05 | 45.18 | 45.18 | 0.49% | 9,016 |
| Feb 17, 2026 | 44.84 | 45.02 | 44.76 | 44.96 | 44.96 | 0.11% | 5,443 |
| Feb 13, 2026 | 44.81 | 45.09 | 44.81 | 44.91 | 44.91 | -0.08% | 3,866 |
| Feb 12, 2026 | 45.35 | 45.36 | 44.95 | 44.95 | 44.95 | -0.69% | 3,221 |
| Feb 11, 2026 | 45.44 | 45.44 | 45.24 | 45.26 | 45.26 | -0.09% | 8,122 |
| Feb 10, 2026 | 45.37 | 45.39 | 45.30 | 45.30 | 45.30 | -0.20% | 3,966 |
| Feb 9, 2026 | 45.15 | 45.39 | 45.15 | 45.39 | 45.39 | 0.27% | 5,531 |
| Feb 6, 2026 | 45.08 | 45.27 | 45.03 | 45.27 | 45.27 | 1.04% | 14,365 |
| Feb 5, 2026 | 44.87 | 44.94 | 44.75 | 44.81 | 44.80 | -0.54% | 41,128 |
| Feb 4, 2026 | 45.18 | 45.20 | 45.01 | 45.05 | 45.05 | -0.31% | 5,356 |
| Feb 3, 2026 | 45.38 | 45.38 | 45.05 | 45.19 | 45.19 | -0.37% | 5,337 |
| Feb 2, 2026 | 45.31 | 45.41 | 45.30 | 45.36 | 45.36 | 0.26% | 3,685 |
| Jan 30, 2026 | 45.33 | 45.33 | 45.15 | 45.24 | 45.24 | -0.15% | 9,323 |
| Jan 29, 2026 | 45.25 | 45.31 | 45.04 | 45.31 | 45.31 | -0.19% | 6,895 |
| Jan 28, 2026 | 45.33 | 45.40 | 45.31 | 45.40 | 45.40 | 0.04% | 6,903 |
| Jan 27, 2026 | 45.30 | 45.38 | 45.30 | 45.38 | 45.38 | 0.22% | 3,599 |
| Jan 26, 2026 | 45.26 | 45.33 | 45.23 | 45.28 | 45.28 | 0.31% | 4,371 |
| Jan 23, 2026 | 45.23 | 45.23 | 45.14 | 45.14 | 45.14 | 0.07% | 11,720 |
| Jan 22, 2026 | 45.15 | 45.18 | 45.07 | 45.11 | 45.11 | 0.17% | 27,520 |
| Jan 21, 2026 | 44.89 | 45.06 | 44.79 | 45.03 | 45.03 | 0.58% | 5,801 |
| Jan 20, 2026 | 44.94 | 45.02 | 44.76 | 44.78 | 44.78 | -1.11% | 11,779 |
| Jan 16, 2026 | 45.27 | 45.29 | 45.22 | 45.28 | 45.28 | 0.13% | 7,369 |
| Jan 15, 2026 | 45.25 | 45.34 | 45.18 | 45.22 | 45.22 | 0.02% | 17,734 |
| Jan 14, 2026 | 45.21 | 45.21 | 44.25 | 45.21 | 45.21 | -0.11% | 14,839 |
| Jan 13, 2026 | 45.23 | 45.29 | 45.20 | 45.26 | 45.26 | -0.10% | 3,176 |
| Jan 12, 2026 | 45.21 | 45.31 | 45.21 | 45.31 | 45.31 | 0.04% | 8,209 |
| Jan 9, 2026 | 45.11 | 45.29 | 45.11 | 45.29 | 45.29 | 0.42% | 5,458 |
| Jan 8, 2026 | 45.15 | 45.15 | 45.06 | 45.10 | 45.10 | -0.05% | 8,260 |
| Jan 7, 2026 | 45.17 | 45.22 | 45.10 | 45.12 | 45.12 | -0.03% | 6,499 |
| Jan 6, 2026 | 45.12 | 45.14 | 45.07 | 45.14 | 45.14 | 0.20% | 3,362 |
| Jan 5, 2026 | 45.06 | 45.11 | 45.04 | 45.05 | 45.05 | 0.30% | 4,997 |
| Jan 2, 2026 | 44.98 | 45.01 | 44.83 | 44.91 | 44.91 | 0.02% | 7,995 |
| Dec 31, 2025 | 45.08 | 45.08 | 44.91 | 44.91 | 44.91 | -0.26% | 6,494 |
| Dec 30, 2025 | 45.01 | 45.09 | 45.01 | 45.03 | 45.02 | -0.03% | 2,979 |
| Dec 29, 2025 | 44.99 | 45.09 | 44.99 | 45.04 | 45.04 | -0.12% | 5,617 |
| Dec 26, 2025 | 45.06 | 45.10 | 45.05 | 45.10 | 45.10 | 0.04% | 9,283 |
| Dec 24, 2025 | 45.03 | 45.08 | 45.03 | 45.08 | 45.08 | 0.07% | 7,579 |
| Dec 23, 2025 | 44.93 | 45.05 | 44.93 | 45.05 | 45.05 | 0.23% | 71,666 |
| Dec 22, 2025 | 44.90 | 44.96 | 44.89 | 44.94 | 44.94 | 0.38% | 11,212 |
| Dec 19, 2025 | 44.60 | 44.86 | 44.60 | 44.77 | 44.77 | 0.54% | 107,636 |
| Dec 18, 2025 | 44.54 | 44.66 | 44.52 | 44.53 | 44.53 | 0.34% | 23,373 |
| Dec 17, 2025 | 44.62 | 44.62 | 44.38 | 44.38 | 44.38 | -0.66% | 4,526 |
| Dec 16, 2025 | 44.69 | 44.69 | 44.17 | 44.68 | 44.68 | -0.06% | 6,829 |
| Dec 15, 2025 | 44.81 | 44.81 | 44.64 | 44.70 | 44.70 | -0.02% | 5,371 |
| Dec 12, 2025 | 44.80 | 44.82 | 44.68 | 44.71 | 44.71 | -0.35% | 20,881 |
| Dec 11, 2025 | 44.80 | 44.95 | 44.78 | 44.87 | 44.87 | 0.11% | 7,152 |
| Dec 10, 2025 | 44.73 | 44.88 | 44.69 | 44.82 | 44.82 | 0.27% | 4,287 |
| Dec 9, 2025 | 44.73 | 44.77 | 44.70 | 44.70 | 44.70 | - | 4,036 |
| Dec 8, 2025 | 44.72 | 44.72 | 44.70 | 44.70 | 44.70 | -0.18% | 2,103 |
| 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 |