FT Vest U.S. Equity Max Buffer ETF - September (SEPM)

BATS: SEPM · Real-Time Price · USD

32.37

-0.01 (-0.03%)

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

32.37

0.00 (0.00%)

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

SEPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	32.38	32.38	32.38	32.38	32.38	0.04%	103
Apr 24, 2026	32.35	32.37	32.35	32.37	32.37	0.12%	21,174
Apr 23, 2026	32.33	32.33	32.33	32.33	32.33	-0.06%	276
Apr 22, 2026	32.18	32.37	32.18	32.35	32.35	0.19%	1,532
Apr 21, 2026	32.30	32.30	32.29	32.29	32.29	-0.11%	1,704
Apr 20, 2026	32.37	32.37	32.33	32.33	32.33	-0.02%	2,726
Apr 17, 2026	32.33	32.33	32.31	32.33	32.33	0.20%	482
Apr 16, 2026	32.28	32.28	32.27	32.27	32.27	0.11%	143
Apr 15, 2026	32.25	32.25	32.23	32.23	32.23	0.09%	112
Apr 14, 2026	32.16	32.21	32.16	32.20	32.20	0.26%	616
Apr 13, 2026	32.07	32.12	32.07	32.12	32.12	0.20%	138
Apr 10, 2026	32.05	32.05	32.05	32.05	32.05	0.03%	10
Apr 9, 2026	32.02	32.07	32.00	32.04	32.04	0.19%	2,592
Apr 8, 2026	31.94	31.98	31.94	31.98	31.98	0.61%	869
Apr 7, 2026	31.67	31.79	31.67	31.79	31.79	0.02%	2,059
Apr 6, 2026	31.62	31.78	31.62	31.78	31.78	0.21%	2,558
Apr 2, 2026	31.70	31.74	31.70	31.71	31.71	-0.19%	2,064
Apr 1, 2026	31.71	31.77	31.71	31.77	31.77	0.35%	1,195
Mar 31, 2026	31.50	31.66	31.50	31.66	31.66	0.67%	1,348
Mar 30, 2026	31.50	31.50	31.39	31.45	31.45	-0.08%	925
Mar 27, 2026	31.46	31.47	31.46	31.47	31.47	-0.37%	384
Mar 26, 2026	31.68	31.68	31.57	31.59	31.59	-0.42%	18,795
Mar 25, 2026	31.70	31.78	31.70	31.72	31.72	0.15%	7,054
Mar 24, 2026	31.63	31.68	31.63	31.68	31.68	0.05%	1,998
Mar 23, 2026	31.72	31.72	31.66	31.66	31.66	0.14%	5,108
Mar 20, 2026	31.66	31.66	31.56	31.62	31.62	-0.27%	3,897
Mar 19, 2026	31.68	31.70	31.68	31.70	31.70	-0.14%	2,292
Mar 18, 2026	31.81	31.81	31.75	31.75	31.74	-0.32%	266
Mar 17, 2026	31.80	31.85	31.80	31.85	31.85	0.10%	957
Mar 16, 2026	31.86	31.86	31.78	31.82	31.82	0.28%	2,151
Mar 13, 2026	31.80	31.80	31.73	31.73	31.73	-0.13%	4,613
Mar 12, 2026	31.81	31.81	31.76	31.77	31.77	-0.35%	21,439
Mar 11, 2026	31.88	31.88	31.84	31.88	31.88	0.13%	4,824
Mar 10, 2026	31.91	31.91	31.84	31.84	31.84	-0.18%	1,631
Mar 9, 2026	31.77	31.90	31.77	31.90	31.90	0.18%	243
Mar 6, 2026	31.82	31.87	31.82	31.84	31.84	-0.28%	4,995
Mar 5, 2026	31.90	31.93	31.90	31.93	31.93	-0.15%	180
Mar 4, 2026	31.90	31.98	31.90	31.98	31.98	0.19%	2,588
Mar 3, 2026	31.97	31.97	31.77	31.91	31.91	-0.21%	2,773
Mar 2, 2026	31.97	31.98	31.94	31.98	31.98	0.01%	12,053
Feb 27, 2026	31.92	31.98	31.92	31.98	31.98	-0.08%	3,098
Feb 26, 2026	32.00	32.00	32.00	32.00	32.00	-0.09%	148
Feb 25, 2026	32.03	32.03	31.98	32.03	32.03	0.17%	1,444
Feb 24, 2026	31.89	31.98	31.89	31.98	31.98	0.22%	1,315
Feb 23, 2026	31.92	31.92	31.86	31.91	31.91	-0.23%	17,520
Feb 20, 2026	31.91	31.98	31.91	31.98	31.98	0.16%	956
Feb 19, 2026	31.92	31.93	31.88	31.93	31.93	-0.06%	5,819
Feb 18, 2026	31.94	31.95	31.93	31.95	31.95	0.15%	360
Feb 17, 2026	31.83	31.90	31.83	31.90	31.90	0.03%	339
Feb 13, 2026	31.86	31.93	31.85	31.89	31.89	0.04%	3,279
Feb 12, 2026	31.94	31.94	31.88	31.88	31.88	-0.34%	6,142
Feb 11, 2026	31.99	32.00	31.99	31.99	31.99	0.08%	614
Feb 10, 2026	32.01	32.01	31.96	31.96	31.96	-0.14%	2,212
Feb 9, 2026	31.98	32.01	31.98	32.01	32.01	0.10%	263
Feb 6, 2026	31.97	31.97	31.97	31.97	31.97	0.51%	52
Feb 5, 2026	31.79	31.82	31.79	31.81	31.81	-0.13%	1,819
Feb 4, 2026	31.90	31.94	31.85	31.85	31.85	-0.27%	6,060
Feb 3, 2026	31.99	31.99	31.91	31.94	31.94	-0.15%	3,364
Feb 2, 2026	31.95	32.01	31.95	31.98	31.98	0.11%	1,471
Jan 30, 2026	31.94	31.95	31.92	31.95	31.95	-0.08%	4,541
Jan 29, 2026	31.96	31.98	31.91	31.98	31.97	-0.03%	5,634
Jan 28, 2026	31.98	31.99	31.95	31.99	31.98	0.01%	1,770
Jan 27, 2026	31.96	31.98	31.96	31.98	31.98	0.08%	125
Jan 26, 2026	31.94	31.98	31.94	31.96	31.96	0.11%	470
Jan 23, 2026	31.91	31.92	31.90	31.92	31.92	0.05%	482
Jan 22, 2026	31.91	31.91	31.88	31.91	31.91	0.12%	3,167
Jan 21, 2026	31.84	31.88	31.83	31.87	31.87	0.25%	2,235
Jan 20, 2026	31.85	31.86	31.76	31.79	31.79	-0.39%	5,229
Jan 16, 2026	31.94	31.94	31.91	31.91	31.91	-0.03%	2,235
Jan 15, 2026	31.94	31.94	31.92	31.92	31.92	-	11,464
Jan 14, 2026	31.94	31.94	31.89	31.92	31.92	-0.06%	875
Jan 13, 2026	31.94	31.94	31.94	31.94	31.94	-0.02%	553
Jan 12, 2026	31.95	31.95	31.95	31.95	31.95	-0.05%	183
Jan 9, 2026	31.95	31.96	31.95	31.96	31.96	0.17%	2,025
Jan 8, 2026	31.91	31.92	31.91	31.91	31.90	0.03%	7,403
Jan 7, 2026	31.89	31.90	31.89	31.90	31.90	-0.04%	1,044
Jan 6, 2026	31.88	31.92	31.88	31.91	31.91	0.15%	22,113
Jan 5, 2026	31.88	31.89	31.84	31.86	31.86	0.13%	9,758
Jan 2, 2026	31.82	31.82	31.82	31.82	31.82	0.05%	469
Dec 31, 2025	31.84	31.85	31.78	31.81	31.81	-0.12%	9,499
Dec 30, 2025	31.86	31.86	31.82	31.84	31.84	-	3,811
Dec 29, 2025	31.85	31.86	31.82	31.85	31.85	-0.03%	2,017
Dec 26, 2025	31.86	31.86	31.86	31.86	31.86	0.04%	320
Dec 24, 2025	31.83	31.84	31.81	31.84	31.84	-0.03%	2,051
Dec 23, 2025	31.79	31.85	31.79	31.85	31.85	0.16%	423
Dec 22, 2025	31.80	31.80	31.80	31.80	31.80	0.20%	235
Dec 19, 2025	31.72	31.74	31.72	31.74	31.74	0.15%	933
Dec 18, 2025	31.69	31.70	31.69	31.69	31.69	0.28%	4,444
Dec 17, 2025	31.64	31.64	31.60	31.60	31.60	-0.27%	614
Dec 16, 2025	31.65	31.69	31.65	31.69	31.69	-0.01%	716
Dec 15, 2025	31.67	31.69	31.67	31.69	31.69	-	162
Dec 12, 2025	31.71	31.71	31.69	31.69	31.69	-0.13%	227
Dec 11, 2025	31.70	31.73	31.70	31.73	31.73	-	4,810
Dec 10, 2025	31.69	31.73	31.68	31.73	31.73	0.17%	10,211
Dec 9, 2025	31.67	31.72	31.67	31.68	31.67	-	5,737
Dec 8, 2025	31.68	31.68	31.68	31.68	31.68	-0.06%	153
Dec 5, 2025	31.70	31.70	31.70	31.70	31.70	0.07%	1,529
Dec 4, 2025	31.68	31.68	31.64	31.68	31.67	0.02%	1,022
Dec 3, 2025	31.66	31.70	31.65	31.67	31.67	0.08%	5,713
Dec 2, 2025	31.65	31.68	31.64	31.65	31.65	0.11%	923