FT Vest U.S. Equity Moderate Buffer ETF - September (GSEP)

BATS: GSEP · Real-Time Price · USD

39.91

-0.03 (-0.08%)

At close: Apr 28, 2026, 4:00 PM EDT

39.91

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

GSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.89	39.91	39.84	39.91	-	-0.08%	11,462
Apr 27, 2026	39.96	39.96	39.88	39.94	39.94	-0.03%	28,682
Apr 24, 2026	39.92	39.97	39.81	39.95	39.95	0.35%	18,954
Apr 23, 2026	39.79	39.91	39.71	39.81	39.81	-0.15%	25,974
Apr 22, 2026	39.86	39.88	39.80	39.87	39.87	0.46%	40,145
Apr 21, 2026	39.89	39.89	39.65	39.69	39.69	-0.25%	54,408
Apr 20, 2026	39.84	39.84	39.73	39.79	39.79	-0.11%	12,569
Apr 17, 2026	39.82	39.91	39.81	39.83	39.83	0.53%	16,498
Apr 16, 2026	39.67	39.67	39.56	39.62	39.62	0.13%	45,341
Apr 15, 2026	39.50	39.61	39.47	39.57	39.57	0.20%	23,249
Apr 14, 2026	39.35	39.49	39.35	39.49	39.49	0.65%	28,001
Apr 13, 2026	38.93	39.24	38.93	39.24	39.23	0.58%	14,525
Apr 10, 2026	39.08	39.10	38.99	39.01	39.01	-0.05%	12,236
Apr 9, 2026	38.92	39.06	38.84	39.03	39.03	0.38%	14,058
Apr 8, 2026	39.00	39.00	38.81	38.88	38.88	1.41%	85,417
Apr 7, 2026	38.26	38.34	38.15	38.34	38.34	-0.03%	16,673
Apr 6, 2026	38.34	38.37	38.29	38.35	38.35	0.24%	12,733
Apr 2, 2026	37.97	38.31	37.97	38.26	38.26	0.10%	18,843
Apr 1, 2026	38.18	38.33	38.17	38.22	38.22	0.29%	25,724
Mar 31, 2026	37.74	38.11	37.72	38.11	38.11	1.74%	18,368
Mar 30, 2026	37.70	37.70	37.40	37.46	37.46	-0.27%	153,532
Mar 27, 2026	37.84	37.84	37.53	37.56	37.56	-0.95%	15,233
Mar 26, 2026	38.15	38.19	37.88	37.92	37.92	-0.97%	22,491
Mar 25, 2026	38.36	38.36	38.23	38.29	38.29	0.50%	21,580
Mar 24, 2026	38.11	38.26	38.08	38.10	38.10	-0.21%	39,929
Mar 23, 2026	38.34	38.45	38.18	38.18	38.18	0.69%	29,557
Mar 20, 2026	38.20	38.20	37.85	37.92	37.92	-0.86%	21,004
Mar 19, 2026	38.13	38.35	38.12	38.25	38.25	-0.05%	58,866
Mar 18, 2026	38.51	38.54	38.27	38.27	38.27	-0.93%	33,825
Mar 17, 2026	38.72	38.72	38.58	38.63	38.63	0.31%	19,408
Mar 16, 2026	38.52	38.61	38.48	38.51	38.51	0.54%	19,026
Mar 13, 2026	38.48	38.57	38.26	38.30	38.30	-0.25%	14,721
Mar 12, 2026	38.61	38.61	38.40	38.40	38.40	-0.83%	23,982
Mar 11, 2026	38.84	38.84	38.66	38.72	38.72	-0.08%	21,537
Mar 10, 2026	38.83	38.93	38.71	38.75	38.75	-0.03%	33,939
Mar 9, 2026	38.38	38.83	38.27	38.76	38.76	0.52%	25,538
Mar 6, 2026	38.57	38.72	38.56	38.56	38.56	-0.75%	30,739
Mar 5, 2026	38.92	38.97	38.71	38.85	38.85	-0.31%	39,528
Mar 4, 2026	38.84	39.05	38.84	38.97	38.97	0.41%	17,476
Mar 3, 2026	38.56	38.89	38.52	38.81	38.81	-0.46%	49,617
Mar 2, 2026	38.74	39.04	38.74	38.99	38.99	-0.03%	14,561
Feb 27, 2026	38.86	39.01	38.86	39.00	39.00	-0.28%	35,683
Feb 26, 2026	39.24	39.24	38.94	39.11	39.11	-0.23%	30,746
Feb 25, 2026	39.15	39.20	39.10	39.20	39.20	0.42%	39,404
Feb 24, 2026	38.91	39.04	38.89	39.04	39.04	0.45%	93,424
Feb 23, 2026	39.05	39.05	38.81	38.86	38.86	-0.64%	42,865
Feb 20, 2026	38.92	39.11	38.91	39.11	39.11	0.41%	40,220
Feb 19, 2026	38.94	38.96	38.84	38.95	38.95	0.03%	78,700
Feb 18, 2026	38.94	39.05	38.90	38.94	38.94	0.13%	37,652
Feb 17, 2026	38.83	38.93	38.66	38.89	38.89	0.23%	58,841
Feb 13, 2026	38.84	38.97	38.70	38.80	38.80	0.03%	69,235
Feb 12, 2026	39.13	39.18	38.79	38.79	38.79	-0.79%	48,941
Feb 11, 2026	39.20	39.20	39.03	39.10	39.10	-	42,152
Feb 10, 2026	39.22	39.24	39.10	39.10	39.10	-0.15%	78,316
Feb 9, 2026	39.03	39.21	39.03	39.16	39.16	0.23%	255,538
Feb 6, 2026	38.85	39.09	38.85	39.07	39.07	1.00%	39,851
Feb 5, 2026	38.79	38.81	38.63	38.69	38.68	-0.58%	19,205
Feb 4, 2026	39.08	39.08	38.80	38.91	38.91	-0.33%	35,462
Feb 3, 2026	39.24	39.25	38.87	39.04	39.04	-0.33%	30,073
Feb 2, 2026	39.13	39.21	39.13	39.17	39.17	0.31%	36,831
Jan 30, 2026	39.08	39.10	38.96	39.05	39.05	-0.18%	92,697
Jan 29, 2026	39.19	39.19	38.88	39.12	39.12	-0.13%	38,432
Jan 28, 2026	39.21	39.21	39.10	39.17	39.17	-	22,975
Jan 27, 2026	39.17	39.18	39.10	39.17	39.17	0.10%	28,103
Jan 26, 2026	39.01	39.13	39.01	39.13	39.13	0.33%	34,883
Jan 23, 2026	38.96	39.06	38.95	39.00	39.00	0.09%	45,443
Jan 22, 2026	39.05	39.05	38.92	38.97	38.97	0.22%	57,990
Jan 21, 2026	38.79	38.98	38.69	38.88	38.88	0.65%	53,362
Jan 20, 2026	38.79	38.88	38.62	38.63	38.63	-1.09%	36,376
Jan 16, 2026	39.08	39.12	39.01	39.06	39.06	-0.06%	11,756
Jan 15, 2026	39.14	39.14	39.01	39.08	39.08	0.23%	22,400
Jan 14, 2026	39.03	39.03	38.86	38.99	38.99	-0.31%	28,882
Jan 13, 2026	39.15	39.15	39.00	39.11	39.11	-0.03%	44,524
Jan 12, 2026	39.01	39.14	39.01	39.12	39.12	0.13%	48,789
Jan 9, 2026	38.98	39.09	38.98	39.07	39.07	0.33%	27,071
Jan 8, 2026	38.90	39.01	38.89	38.94	38.94	0.03%	31,010
Jan 7, 2026	39.00	39.05	38.91	38.93	38.93	-0.18%	15,153
Jan 6, 2026	38.97	39.03	38.91	39.00	39.00	0.27%	19,913
Jan 5, 2026	38.92	38.95	38.87	38.90	38.90	0.24%	15,700
Jan 2, 2026	38.92	38.92	38.73	38.80	38.80	0.15%	10,283
Dec 31, 2025	38.94	38.94	38.74	38.74	38.74	-0.32%	15,761
Dec 30, 2025	38.87	38.93	38.84	38.86	38.86	-0.09%	23,392
Dec 29, 2025	38.90	38.92	38.82	38.90	38.90	-0.12%	11,567
Dec 26, 2025	38.92	38.99	38.90	38.94	38.94	0.01%	27,691
Dec 24, 2025	38.91	39.00	38.89	38.94	38.94	0.08%	487,410
Dec 23, 2025	38.81	38.92	38.77	38.91	38.91	0.30%	909,119
Dec 22, 2025	38.81	38.84	38.73	38.79	38.79	0.40%	22,260
Dec 19, 2025	38.53	38.70	38.53	38.64	38.64	0.29%	419,977
Dec 18, 2025	38.52	38.57	38.45	38.53	38.53	0.60%	25,273
Dec 17, 2025	38.51	38.56	38.30	38.30	38.30	-0.65%	26,168
Dec 16, 2025	38.50	38.56	38.44	38.55	38.55	-0.13%	18,667
Dec 15, 2025	38.72	38.72	38.52	38.60	38.60	0.13%	15,335
Dec 12, 2025	38.77	38.77	38.47	38.55	38.55	-0.57%	45,565
Dec 11, 2025	38.60	38.77	38.56	38.77	38.77	0.26%	31,143
Dec 10, 2025	38.60	38.75	38.54	38.67	38.67	0.36%	54,512
Dec 9, 2025	38.62	38.65	38.53	38.53	38.53	-0.21%	18,405
Dec 8, 2025	38.64	38.67	38.55	38.61	38.61	-0.16%	16,238
Dec 5, 2025	38.65	38.71	38.59	38.67	38.67	0.13%	17,530
Dec 4, 2025	38.59	38.63	38.52	38.62	38.62	-	44,719
Dec 3, 2025	38.47	38.62	38.47	38.62	38.62	0.21%	43,719