Skip to main content
FT Vest Emerging Market Buffer ETF - September (TSEP)
BATS: TSEP · Real-Time Price · USD
25.41
-0.07 (-0.28%)
Apr 28, 2026, 4:00 PM EDT - Market closed

TSEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.4125.4125.4125.4125.41-0.29%7
Apr 27, 202625.4825.4825.4825.4825.480.02%91
Apr 24, 202625.4625.4825.4525.4825.480.81%1,420
Apr 23, 202625.3325.3325.2625.2725.27-0.53%17,695
Apr 22, 202625.3625.4125.3625.4125.410.61%2,609
Apr 21, 202625.4025.4025.2525.2525.25-0.63%1,362
Apr 20, 202625.3625.4725.3625.4125.41-0.20%2,150
Apr 17, 202625.4825.5025.4425.4625.460.73%879
Apr 16, 202625.2725.2925.2525.2825.280.06%3,269
Apr 15, 202625.2625.2625.2425.2625.260.06%7,981
Apr 14, 202625.2825.2825.2325.2525.250.76%506
Apr 13, 202624.9025.0624.9025.0625.060.42%1,918
Apr 10, 202624.9924.9924.9524.9524.950.26%230
Apr 9, 202624.7624.9124.7624.8924.890.22%1,886
Apr 8, 202624.8324.8324.8324.8324.832.73%205
Apr 7, 202624.0924.1724.0924.1724.170.06%689
Apr 6, 202624.1624.1624.1624.1624.160.44%103
Apr 2, 202623.9724.0523.9724.0524.05-0.60%498
Apr 1, 202624.1624.2924.1624.2024.200.54%708
Mar 31, 202623.7224.0723.7224.0724.072.35%1,520
Mar 30, 202623.6323.6323.5123.5123.51-0.33%339
Mar 27, 202623.6223.6323.5923.5923.59-0.24%200
Mar 26, 202623.9323.9323.6523.6523.65-2.06%221
Mar 25, 202624.1724.1724.1524.1524.140.77%200
Mar 24, 202624.0124.0123.9323.9623.96-0.80%427
Mar 23, 202624.1124.2124.1024.1624.161.80%6,593
Mar 20, 202623.9423.9423.7323.7323.73-2.16%1,534
Mar 19, 202624.1024.3324.1024.2524.25-0.02%8,733
Mar 18, 202624.4524.4724.2624.2624.26-1.01%23,825
Mar 17, 202624.5124.5224.4924.5124.510.40%2,326
Mar 16, 202624.3524.4124.3324.4124.411.44%3,464
Mar 13, 202624.3124.3124.0624.0624.06-0.41%3,840
Mar 12, 202624.1924.2524.1624.1624.16-1.43%939
Mar 11, 202624.5324.5424.4224.5124.510.17%19,863
Mar 10, 202624.6124.6224.4724.4724.470.33%14,623
Mar 9, 202624.0424.4224.0324.3924.390.95%6,573
Mar 6, 202624.2224.2524.1624.1624.16-0.39%14,545
Mar 5, 202624.4224.4524.1424.2624.25-1.33%30,287
Mar 4, 202624.4424.6124.4324.5824.580.58%9,257
Mar 3, 202624.3324.5124.0924.4424.44-2.30%16,032
Mar 2, 202625.0425.0425.0225.0225.02-0.70%3,243
Feb 27, 202625.1325.1925.1325.1925.19-0.11%317
Feb 26, 202625.2125.2225.2125.2225.22-0.52%200
Feb 25, 202625.4025.4125.3525.3525.350.32%791
Feb 24, 202625.2425.2925.2425.2725.270.52%592
Feb 23, 202625.1825.1825.1225.1425.14-0.42%2,366
Feb 20, 202625.2525.2525.2525.2525.250.82%232
Feb 19, 202625.0125.0425.0025.0425.04-0.15%389
Feb 18, 202625.1025.1025.0825.0825.080.13%400
Feb 17, 202625.0125.0525.0125.0525.05-404
Feb 13, 202624.9225.0524.9225.0525.050.43%5,442
Feb 12, 202625.1225.1224.9424.9424.94-0.84%2,302
Feb 11, 202625.1525.1525.1525.1525.150.34%-
Feb 10, 202625.0425.0725.0425.0725.070.18%125
Feb 9, 202624.9925.0224.9925.0225.020.34%117
Feb 6, 202624.8124.9424.8124.9424.941.34%281
Feb 5, 202624.5524.7124.5524.6124.61-0.34%17,146
Feb 4, 202624.7824.7824.6724.6924.69-0.49%602
Feb 3, 202624.8424.8424.7124.8124.810.08%1,501
Feb 2, 202624.7324.7924.6924.7924.790.19%14,969
Jan 30, 202624.9124.9224.7224.7424.74-0.75%47,240
Jan 29, 202624.8324.9524.8324.9324.93-0.34%1,208
Jan 28, 202625.0025.0224.9725.0225.010.26%9,505
Jan 27, 202624.9424.9524.9424.9524.950.68%181
Jan 26, 202624.7824.7824.7824.7824.780.02%187
Jan 23, 202624.7224.7824.7024.7824.780.19%16,662
Jan 22, 202624.6824.7724.6824.7324.730.69%12,352
Jan 21, 202624.5924.6624.5624.5624.560.73%15,369
Jan 20, 202624.4424.4424.3524.3824.38-0.57%826
Jan 16, 202624.4824.5224.4824.5224.52-0.08%1,017
Jan 15, 202624.6124.6124.5424.5424.540.21%230
Jan 14, 202624.4424.4924.4424.4924.490.17%1,323
Jan 13, 202624.4524.4524.4524.4524.45-0.22%106
Jan 12, 202624.5024.5224.5024.5024.500.66%699
Jan 9, 202624.3224.3624.3224.3424.340.15%945
Jan 8, 202624.2624.3224.2624.3024.300.01%828
Jan 7, 202624.3124.3224.2724.3024.30-0.35%1,988
Jan 6, 202624.3924.3924.3924.3924.380.56%-
Jan 5, 202624.2824.2824.2524.2524.250.44%1,227
Jan 2, 202624.0924.1424.0424.1424.141.52%6,400
Dec 31, 202523.7923.7923.7823.7823.78-0.17%360
Dec 30, 202523.7923.8323.7823.8223.820.27%7,471
Dec 29, 202523.7123.7623.6823.7623.76-0.10%859
Dec 26, 202523.7623.7823.7623.7823.780.46%312
Dec 24, 202523.6523.6923.6323.6823.680.23%1,247
Dec 23, 202523.6423.6623.6223.6223.620.20%2,196
Dec 22, 202523.5323.5723.5323.5723.570.25%615
Dec 19, 202523.4923.5223.4923.5223.510.92%217
Dec 18, 202523.3723.4123.3023.3023.300.51%2,184
Dec 17, 202523.2623.2723.1623.1823.18-0.38%1,042
Dec 16, 202523.2523.3023.2523.2723.27-0.43%602
Dec 15, 202523.4323.4323.3723.3723.37-0.08%1,545
Dec 12, 202523.4523.4523.3923.3923.39-0.76%502
Dec 11, 202523.5623.6223.5623.5723.57-0.29%1,487
Dec 10, 202523.5123.6623.5123.6423.640.66%789
Dec 9, 202523.4723.5023.4423.4823.48-0.02%1,503
Dec 8, 202523.4823.5123.4823.4923.49-0.17%515
Dec 5, 202523.5723.5923.5323.5323.530.52%1,371
Dec 4, 202523.4223.4323.4123.4123.40-0.11%747
Dec 3, 202523.3723.4323.3323.4323.430.16%19,643