FT Vest U.S. Equity Buffer ETF - September (FSEP)
BATS: FSEP · Real-Time Price · USD
53.33
-0.10 (-0.20%)
Apr 28, 2026, 4:00 PM EDT - Market closed
FSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53.36 | 53.36 | 53.26 | 53.29 | 53.29 | -0.26% | 573 |
| Apr 27, 2026 | 53.31 | 53.44 | 53.31 | 53.43 | 53.43 | 0.08% | 10,422 |
| Apr 24, 2026 | 53.24 | 53.39 | 53.21 | 53.39 | 53.39 | 0.45% | 25,447 |
| Apr 23, 2026 | 53.18 | 53.30 | 52.90 | 53.15 | 53.15 | -0.23% | 14,350 |
| Apr 22, 2026 | 53.16 | 53.27 | 53.16 | 53.27 | 53.27 | 0.60% | 8,697 |
| Apr 21, 2026 | 53.19 | 53.29 | 52.92 | 52.95 | 52.95 | -0.46% | 13,968 |
| Apr 20, 2026 | 53.21 | 53.24 | 53.06 | 53.20 | 53.20 | - | 10,048 |
| Apr 17, 2026 | 53.13 | 53.33 | 53.10 | 53.20 | 53.20 | 0.66% | 6,522 |
| Apr 16, 2026 | 52.74 | 52.87 | 52.73 | 52.85 | 52.85 | 0.17% | 4,639 |
| Apr 15, 2026 | 52.56 | 52.79 | 52.54 | 52.76 | 52.76 | 0.38% | 13,039 |
| Apr 14, 2026 | 52.30 | 52.57 | 52.30 | 52.56 | 52.56 | 0.84% | 9,226 |
| Apr 13, 2026 | 51.73 | 52.12 | 51.73 | 52.12 | 52.12 | 0.66% | 6,610 |
| Apr 10, 2026 | 51.88 | 51.88 | 51.75 | 51.78 | 51.78 | -0.11% | 6,137 |
| Apr 9, 2026 | 51.57 | 51.90 | 51.55 | 51.84 | 51.84 | 0.47% | 20,034 |
| Apr 8, 2026 | 51.73 | 51.73 | 51.41 | 51.59 | 51.59 | 1.74% | 17,597 |
| Apr 7, 2026 | 50.51 | 50.71 | 50.32 | 50.71 | 50.71 | -0.01% | 27,008 |
| Apr 6, 2026 | 50.52 | 50.73 | 50.52 | 50.71 | 50.71 | 0.31% | 11,303 |
| Apr 2, 2026 | 50.16 | 50.56 | 50.16 | 50.56 | 50.56 | 0.08% | 20,822 |
| Apr 1, 2026 | 50.51 | 50.69 | 50.45 | 50.51 | 50.51 | 0.36% | 21,847 |
| Mar 31, 2026 | 49.70 | 50.33 | 49.64 | 50.33 | 50.33 | 2.14% | 21,582 |
| Mar 30, 2026 | 49.70 | 49.70 | 49.14 | 49.28 | 49.28 | -0.21% | 16,972 |
| Mar 27, 2026 | 49.75 | 49.77 | 49.33 | 49.38 | 49.38 | -1.28% | 14,379 |
| Mar 26, 2026 | 50.27 | 50.38 | 49.99 | 50.02 | 50.02 | -1.05% | 26,413 |
| Mar 25, 2026 | 50.72 | 50.73 | 50.49 | 50.55 | 50.55 | 0.44% | 75,708 |
| Mar 24, 2026 | 50.32 | 50.54 | 50.24 | 50.33 | 50.33 | -0.44% | 91,602 |
| Mar 23, 2026 | 50.55 | 50.91 | 50.45 | 50.55 | 50.55 | 0.76% | 8,509 |
| Mar 20, 2026 | 50.42 | 50.42 | 49.93 | 50.17 | 50.17 | -0.93% | 68,755 |
| Mar 19, 2026 | 50.38 | 50.73 | 50.38 | 50.64 | 50.64 | -0.07% | 19,019 |
| Mar 18, 2026 | 51.04 | 51.04 | 50.68 | 50.68 | 50.68 | -1.00% | 45,286 |
| Mar 17, 2026 | 51.31 | 51.31 | 51.17 | 51.19 | 51.19 | 0.26% | 21,385 |
| Mar 16, 2026 | 51.05 | 51.19 | 51.02 | 51.06 | 51.06 | 0.77% | 15,369 |
| Mar 13, 2026 | 51.04 | 51.24 | 50.66 | 50.67 | 50.67 | -0.39% | 18,763 |
| Mar 12, 2026 | 51.08 | 51.20 | 50.87 | 50.87 | 50.87 | -1.01% | 766,117 |
| Mar 11, 2026 | 51.47 | 51.48 | 51.27 | 51.39 | 51.39 | -0.07% | 43,356 |
| Mar 10, 2026 | 51.46 | 51.74 | 51.34 | 51.43 | 51.43 | -0.10% | 11,074 |
| Mar 9, 2026 | 50.76 | 51.50 | 50.71 | 51.48 | 51.48 | 0.49% | 22,222 |
| Mar 6, 2026 | 51.16 | 51.37 | 51.16 | 51.23 | 51.23 | -0.77% | 9,490 |
| Mar 5, 2026 | 51.76 | 51.80 | 51.39 | 51.63 | 51.63 | -0.50% | 11,813 |
| Mar 4, 2026 | 51.65 | 51.95 | 51.65 | 51.89 | 51.89 | 0.56% | 7,804 |
| Mar 3, 2026 | 51.26 | 51.75 | 51.10 | 51.60 | 51.60 | -0.66% | 12,102 |
| Mar 2, 2026 | 51.66 | 52.01 | 51.63 | 51.94 | 51.94 | 0.13% | 10,318 |
| Feb 27, 2026 | 51.85 | 51.87 | 51.74 | 51.87 | 51.87 | -0.30% | 8,693 |
| Feb 26, 2026 | 52.16 | 52.16 | 51.79 | 52.03 | 52.03 | -0.27% | 19,183 |
| Feb 25, 2026 | 52.10 | 52.23 | 52.05 | 52.17 | 52.17 | 0.52% | 77,828 |
| Feb 24, 2026 | 51.60 | 51.97 | 51.60 | 51.90 | 51.90 | 0.50% | 24,586 |
| Feb 23, 2026 | 51.99 | 52.02 | 51.56 | 51.64 | 51.64 | -0.79% | 21,644 |
| Feb 20, 2026 | 51.58 | 52.07 | 51.58 | 52.05 | 52.05 | 0.62% | 18,745 |
| Feb 19, 2026 | 51.68 | 51.84 | 51.67 | 51.73 | 51.73 | -0.17% | 14,320 |
| Feb 18, 2026 | 51.82 | 52.01 | 51.76 | 51.82 | 51.82 | 0.31% | 13,301 |
| Feb 17, 2026 | 51.55 | 51.75 | 51.36 | 51.66 | 51.66 | - | 22,152 |
| Feb 13, 2026 | 51.60 | 51.85 | 51.54 | 51.66 | 51.66 | 0.08% | 11,143 |
| Feb 12, 2026 | 52.23 | 52.23 | 51.62 | 51.62 | 51.62 | -1.00% | 10,535 |
| Feb 11, 2026 | 52.29 | 52.33 | 51.98 | 52.14 | 52.14 | -0.02% | 13,915 |
| Feb 10, 2026 | 52.24 | 52.34 | 52.14 | 52.15 | 52.15 | -0.08% | 12,880 |
| Feb 9, 2026 | 51.96 | 52.29 | 51.96 | 52.19 | 52.19 | 0.25% | 7,421 |
| Feb 6, 2026 | 51.55 | 52.06 | 51.55 | 52.06 | 52.06 | 1.32% | 23,578 |
| Feb 5, 2026 | 51.61 | 51.64 | 51.31 | 51.38 | 51.38 | -0.75% | 16,270 |
| Feb 4, 2026 | 52.03 | 52.05 | 51.63 | 51.77 | 51.77 | -0.29% | 13,130 |
| Feb 3, 2026 | 52.26 | 52.26 | 51.71 | 51.92 | 51.92 | -0.55% | 32,362 |
| Feb 2, 2026 | 51.96 | 52.29 | 51.96 | 52.21 | 52.20 | 0.34% | 21,180 |
| Jan 30, 2026 | 52.06 | 52.13 | 51.90 | 52.03 | 52.03 | -0.31% | 8,307 |
| Jan 29, 2026 | 52.08 | 52.19 | 51.74 | 52.19 | 52.19 | 0.04% | 17,140 |
| Jan 28, 2026 | 52.23 | 52.28 | 52.12 | 52.17 | 52.17 | -0.07% | 34,099 |
| Jan 27, 2026 | 52.19 | 52.31 | 52.18 | 52.21 | 52.21 | 0.22% | 8,533 |
| Jan 26, 2026 | 52.00 | 52.19 | 52.00 | 52.09 | 52.09 | 0.23% | 91,597 |
| Jan 23, 2026 | 52.41 | 52.41 | 51.71 | 51.97 | 51.97 | 0.15% | 18,225 |
| Jan 22, 2026 | 51.94 | 52.00 | 51.84 | 51.89 | 51.89 | 0.31% | 18,711 |
| Jan 21, 2026 | 51.47 | 51.84 | 51.46 | 51.73 | 51.73 | 0.74% | 10,451 |
| Jan 20, 2026 | 51.58 | 51.70 | 51.35 | 51.35 | 51.35 | -1.35% | 16,921 |
| Jan 16, 2026 | 52.15 | 52.15 | 52.01 | 52.05 | 52.05 | -0.09% | 10,292 |
| Jan 15, 2026 | 52.10 | 52.18 | 51.99 | 52.10 | 52.10 | 0.27% | 19,306 |
| Jan 14, 2026 | 52.00 | 52.00 | 51.75 | 51.96 | 51.96 | -0.21% | 18,993 |
| Jan 13, 2026 | 52.21 | 52.21 | 51.97 | 52.07 | 52.07 | -0.23% | 15,408 |
| Jan 12, 2026 | 52.05 | 52.22 | 52.05 | 52.19 | 52.19 | 0.04% | 11,411 |
| Jan 9, 2026 | 51.97 | 52.20 | 51.95 | 52.17 | 52.17 | 0.56% | 23,757 |
| Jan 8, 2026 | 51.86 | 51.98 | 51.82 | 51.88 | 51.88 | -0.01% | 30,929 |
| Jan 7, 2026 | 52.03 | 52.50 | 51.86 | 51.89 | 51.89 | -0.12% | 29,018 |
| Jan 6, 2026 | 51.78 | 52.02 | 51.78 | 51.95 | 51.95 | 0.37% | 27,196 |
| Jan 5, 2026 | 51.73 | 51.87 | 51.73 | 51.76 | 51.76 | 0.41% | 7,141 |
| Jan 2, 2026 | 51.75 | 51.75 | 51.47 | 51.55 | 51.55 | -0.02% | 15,806 |
| Dec 31, 2025 | 51.76 | 51.76 | 51.54 | 51.56 | 51.56 | -0.33% | 10,883 |
| Dec 30, 2025 | 51.74 | 51.83 | 51.73 | 51.73 | 51.73 | -0.21% | 8,799 |
| Dec 29, 2025 | 51.86 | 51.86 | 51.72 | 51.84 | 51.84 | -0.11% | 5,441 |
| Dec 26, 2025 | 51.88 | 51.93 | 51.84 | 51.90 | 51.89 | 0.04% | 7,104 |
| Dec 24, 2025 | 51.83 | 51.91 | 51.82 | 51.88 | 51.88 | 0.22% | 426,044 |
| Dec 23, 2025 | 51.69 | 51.81 | 51.61 | 51.76 | 51.76 | 0.29% | 87,022 |
| Dec 22, 2025 | 51.62 | 51.68 | 51.58 | 51.61 | 51.61 | 0.39% | 19,660 |
| Dec 19, 2025 | 51.27 | 51.48 | 51.27 | 51.41 | 51.41 | 0.61% | 26,962 |
| Dec 18, 2025 | 51.18 | 51.30 | 51.02 | 51.10 | 51.10 | 0.43% | 11,258 |
| Dec 17, 2025 | 51.22 | 51.24 | 50.83 | 50.88 | 50.88 | -0.74% | 24,858 |
| Dec 16, 2025 | 51.25 | 51.32 | 51.01 | 51.26 | 51.26 | -0.18% | 32,294 |
| Dec 15, 2025 | 51.48 | 51.51 | 51.25 | 51.35 | 51.35 | 0.05% | 22,221 |
| Dec 12, 2025 | 51.60 | 51.60 | 51.15 | 51.32 | 51.32 | -0.52% | 30,999 |
| Dec 11, 2025 | 51.39 | 51.66 | 51.34 | 51.59 | 51.59 | 0.16% | 20,753 |
| Dec 10, 2025 | 51.33 | 51.60 | 51.29 | 51.51 | 51.51 | 0.45% | 16,861 |
| Dec 9, 2025 | 51.30 | 51.44 | 51.28 | 51.28 | 51.28 | -0.10% | 13,116 |
| Dec 8, 2025 | 51.48 | 51.48 | 51.27 | 51.33 | 51.33 | -0.14% | 11,708 |
| Dec 5, 2025 | 51.58 | 51.59 | 51.39 | 51.40 | 51.40 | - | 10,910 |
| Dec 4, 2025 | 51.41 | 51.41 | 51.25 | 51.40 | 51.40 | 0.14% | 21,030 |
| Dec 3, 2025 | 51.13 | 51.38 | 51.13 | 51.33 | 51.33 | 0.12% | 9,386 |