Skip to main content
FT Vest U.S. Equity Buffer & Premium Income ETF - September (XISE)
BATS: XISE · Real-Time Price · USD
30.21
+0.01 (0.03%)
At close: Dec 5, 2025, 4:00 PM EST
30.21
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

XISE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.2130.2330.2130.2130.210.03%2,643
Dec 4, 202530.2430.2430.1830.2030.200.07%4,414
Dec 3, 202530.2030.2230.1830.1830.180.04%4,542
Dec 2, 202530.2130.2330.1330.1730.170.16%27,477
Dec 1, 202530.1230.1730.1230.1230.12-0.68%6,622
Nov 28, 202530.3230.3330.3230.3330.170.16%131
Nov 26, 202530.2530.3030.2530.2830.130.13%9,955
Nov 25, 202530.1530.2530.1530.2430.090.39%6,495
Nov 24, 202530.0230.1730.0230.1229.970.40%17,311
Nov 21, 202529.9330.0929.8930.0029.850.33%5,945
Nov 20, 202530.0930.0929.9029.9029.75-0.40%7,294
Nov 19, 202530.0130.0229.9830.0229.870.08%1,835
Nov 18, 202529.9830.0329.9830.0029.85-0.16%2,154
Nov 17, 202530.1030.1230.0330.0529.89-0.27%3,159
Nov 14, 202530.0230.1630.0230.1329.980.07%16,522
Nov 13, 202530.1830.2230.1130.1129.95-0.31%1,274
Nov 12, 202530.1930.2530.1930.2030.05-0.01%4,966
Nov 11, 202530.2230.2430.1730.2030.05-0.07%22,545
Nov 10, 202530.2330.2330.2230.2230.070.36%396
Nov 7, 202530.0430.1330.0130.1229.960.03%5,830
Nov 6, 202530.1230.1230.0630.1129.96-0.16%12,270
Nov 5, 202530.1630.2130.1230.1530.000.11%19,620
Nov 4, 202530.1130.2430.1130.1229.97-0.20%11,988
Nov 3, 202530.1530.2130.1530.1830.03-0.47%3,714
Oct 31, 202530.3830.3830.2830.3330.020.03%19,380
Oct 30, 202530.3630.3930.3030.3230.01-0.19%7,903
Oct 29, 202530.3730.4330.3730.3730.070.05%25,706
Oct 28, 202530.3930.4230.3630.3630.06-0.30%3,246
Oct 27, 202530.4230.4530.3830.4530.150.26%39,883
Oct 24, 202530.3630.4030.3630.3730.070.16%1,000
Oct 23, 202530.2830.3230.2630.3230.020.14%4,367
Oct 22, 202530.3130.3130.2330.2829.98-0.22%15,300
Oct 21, 202530.2830.3530.2830.3530.050.12%4,876
Oct 20, 202530.2830.3230.2830.3130.010.31%1,777
Oct 17, 202530.1630.2230.1030.2229.920.46%14,994
Oct 16, 202530.2030.2030.0830.0829.78-0.36%6,457
Oct 15, 202530.2030.2430.1330.1929.890.07%3,880
Oct 14, 202530.1230.2230.1230.1729.87-0.10%21,073
Oct 13, 202530.1230.2330.1230.2029.900.50%19,188
Oct 10, 202530.2630.2630.0530.0529.75-0.66%4,640
Oct 9, 202530.2430.2530.2130.2529.950.03%17,224
Oct 8, 202530.2330.2430.2130.2429.940.11%3,174
Oct 7, 202530.2330.2530.2030.2129.91-0.10%19,764
Oct 6, 202530.2230.2430.2230.2429.940.05%1,668
Oct 3, 202530.2730.2730.2230.2229.920.02%15,967
Oct 2, 202530.2330.2330.2130.2229.92-0.03%5,269
Oct 1, 202530.2130.2330.2130.2329.930.01%1,990
Sep 30, 202530.1930.2230.1930.2229.920.10%4,091
Sep 29, 202530.2130.2130.1830.1929.890.03%12,897
Sep 26, 202530.1730.2030.1730.1829.880.15%7,144
Sep 25, 202530.1530.1630.1030.1429.84-0.08%6,033
Sep 24, 202530.1630.1730.1330.1729.86-0.03%1,785
Sep 23, 202530.2230.2230.1730.1729.87-0.17%13,593
Sep 22, 202530.2130.2330.2030.2329.920.08%11,231
Sep 19, 202530.2230.2330.2030.2029.90-0.52%10,531
Sep 18, 202530.3330.3630.2930.3629.910.18%39,499
Sep 17, 202530.3330.3330.3030.3029.86-0.07%5,537
Sep 16, 202530.3030.3330.3030.3329.88-1,801
Sep 15, 202530.3230.3630.3130.3329.880.03%8,649
Sep 12, 202530.3130.3530.3130.3229.87-0.08%5,601
Sep 11, 202530.3230.3430.1930.3429.890.13%5,814
Sep 10, 202530.3130.3130.3030.3029.85-0.01%3,177
Sep 9, 202530.3230.3330.2730.3029.860.03%65,214
Sep 8, 202530.3330.3330.2930.2929.85-0.06%2,666
Sep 5, 202530.3330.3330.3130.3129.870.06%5,876
Sep 4, 202530.2830.3030.2730.3029.850.07%5,793
Sep 3, 202530.3230.3230.2730.2729.830.08%7,507
Sep 2, 202530.2630.2730.2530.2529.80-0.46%1,360
Aug 29, 202530.3930.3930.3930.3929.80-0.01%15
Aug 28, 202530.4030.4030.3930.3929.800.04%482
Aug 27, 202530.3630.4030.3630.3829.79-0.05%6,178
Aug 26, 202530.4030.4430.3930.3929.800.01%2,382
Aug 25, 202530.4330.4330.3930.3929.80-7,766
Aug 22, 202530.4130.4330.3930.3929.800.08%1,394
Aug 21, 202530.3330.4030.3330.3729.770.02%10,386
Aug 20, 202530.4030.4030.3230.3629.77-0.03%18,707
Aug 19, 202530.3430.4030.3330.3729.78-0.02%7,323
Aug 18, 202530.3530.3830.3530.3829.780.07%564
Aug 15, 202530.3130.3630.3130.3629.760.12%11,358
Aug 14, 202530.2930.3430.1430.3229.73-0.09%8,811
Aug 13, 202530.3030.6730.0230.3529.750.12%6,967
Aug 12, 202530.2930.3130.2930.3129.72-0.07%3,190
Aug 11, 202530.3130.3330.3130.3329.74-0.13%929
Aug 8, 202530.3330.3730.2930.3729.780.21%1,992
Aug 7, 202530.3430.3430.3130.3129.71-898
Aug 6, 202530.2730.3130.2730.3129.710.03%1,158
Aug 5, 202530.2630.3430.2530.3029.700.02%14,455
Aug 4, 202530.2430.2930.2430.2929.700.23%12,055
Aug 1, 202530.2230.2530.2230.2229.63-0.65%1,856
Jul 31, 202530.4130.4230.4030.4229.68-1,278
Jul 30, 202530.3830.4230.3830.4229.68-1,939
Jul 29, 202530.3830.4330.3830.4229.68-0.02%2,897
Jul 28, 202530.4130.4530.4130.4329.690.03%5,153
Jul 25, 202530.3830.4230.3830.4229.680.03%1,253
Jul 24, 202530.3730.4430.3730.4129.670.03%7,759
Jul 23, 202530.3530.4330.3530.4029.660.04%1,248
Jul 22, 202530.3630.4030.3530.3929.65-0.02%2,613
Jul 21, 202530.3530.3930.3530.3929.650.20%492
Jul 18, 202530.3330.3730.3330.3329.60-0.07%3,013
Jul 17, 202530.3630.3730.3230.3529.62-1,663