Skip to main content
FT Vest U.S. Equity Buffer & Premium Income ETF - September (XISE)
BATS: XISE · Real-Time Price · USD
29.96
-0.14 (-0.46%)
Mar 6, 2026, 4:00 PM EST - Market closed

XISE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202629.9230.0129.9229.9629.96-0.48%424,858
Mar 5, 202630.0730.1230.0530.1030.10-0.15%2,992
Mar 4, 202630.1730.1730.1330.1530.150.26%483
Mar 3, 202630.0130.0729.9230.0730.07-0.23%7,052
Mar 2, 202630.0030.1730.0030.1430.14-0.54%7,138
Feb 27, 202630.1130.3030.1130.3030.15-0.08%5,537
Feb 26, 202630.2730.3330.2530.3330.18-0.03%300
Feb 25, 202630.3330.3430.3330.3430.190.15%689
Feb 24, 202630.2330.2930.2330.2930.140.23%4,461
Feb 23, 202630.2130.2230.2030.2230.07-0.12%7,798
Feb 20, 202630.2730.2930.2430.2630.110.06%4,994
Feb 19, 202630.2330.2530.2130.2430.09-0.10%2,214
Feb 18, 202630.2630.2930.2630.2730.120.21%2,552
Feb 17, 202630.2130.2330.2130.2130.06-7,170
Feb 13, 202630.1930.2630.1930.2130.060.10%10,866
Feb 12, 202630.2730.2730.1830.1830.03-0.36%12,586
Feb 11, 202630.2730.2930.2630.2930.140.02%6,355
Feb 10, 202630.3130.3130.2830.2830.13-0.07%2,221
Feb 9, 202630.2730.3230.2730.3130.150.15%1,154
Feb 6, 202630.2230.2630.2230.2630.110.38%1,882
Feb 5, 202630.1630.1630.1430.1429.99-0.26%205
Feb 4, 202630.2930.2930.1630.2230.07-0.04%6,454
Feb 3, 202630.2530.2530.2030.2330.08-0.13%7,812
Feb 2, 202630.2630.2730.2430.2730.12-0.33%5,436
Jan 30, 202630.3930.4130.3630.3730.07-0.08%3,020
Jan 29, 202630.3130.4030.3130.4030.10-0.03%9,645
Jan 28, 202630.4130.4430.3730.4130.11-0.02%686
Jan 27, 202630.4130.4230.4130.4230.110.04%420
Jan 26, 202630.3830.4130.3830.4030.100.09%11,604
Jan 23, 202630.3830.4030.3730.3830.080.05%32,273
Jan 22, 202630.3730.3830.3630.3630.060.08%4,227
Jan 21, 202630.3130.3430.2530.3430.040.26%9,220
Jan 20, 202630.2930.2930.2230.2629.96-0.30%5,187
Jan 16, 202630.3530.3730.3230.3530.050.05%50,393
Jan 15, 202630.4030.4030.3330.3430.030.02%8,896
Jan 14, 202630.3130.3330.2830.3330.03-0.08%4,257
Jan 13, 202630.3630.3830.3430.3530.05-0.10%12,825
Jan 12, 202630.3630.3830.3630.3830.080.01%1,804
Jan 9, 202630.3430.3830.3430.3830.070.22%3,369
Jan 8, 202630.3230.3430.3030.3130.010.01%11,392
Jan 7, 202630.3230.3430.3130.3130.00-0.09%6,697
Jan 6, 202630.3630.3630.3230.3330.030.06%704
Jan 5, 202630.3130.3330.2930.3230.010.19%39,359
Jan 2, 202630.2530.2930.2430.2629.96-0.46%14,679
Dec 31, 202530.4430.4530.4030.4029.95-0.13%5,188
Dec 30, 202530.4430.4530.4230.4429.98-0.02%12,500
Dec 29, 202530.4030.4530.4030.4429.990.04%6,925
Dec 26, 202530.4330.4330.4130.4329.980.04%564
Dec 24, 202530.4230.4230.4230.4229.970.05%15
Dec 23, 202530.4030.4130.3930.4029.950.03%12,015
Dec 22, 202530.3930.3930.3830.3929.940.28%546
Dec 19, 202530.3230.3230.3030.3129.860.26%5,038
Dec 18, 202530.2530.3330.2030.2329.780.15%21,268
Dec 17, 202530.2030.2130.1830.1829.73-0.12%2,255
Dec 16, 202530.2230.2530.1930.2229.77-4,402
Dec 15, 202530.2530.2530.2230.2229.77-0.06%7,494
Dec 12, 202530.2530.2630.2130.2429.79-0.08%1,900
Dec 11, 202530.2230.3130.2230.2629.810.03%6,390
Dec 10, 202530.1830.2630.1830.2629.800.20%2,056
Dec 9, 202530.2030.2130.1730.2029.74-0.03%1,149
Dec 8, 202530.2330.2330.2030.2029.75-0.02%5,255
Dec 5, 202530.2130.2330.2130.2129.760.03%2,643
Dec 4, 202530.2430.2430.1830.2029.750.07%4,414
Dec 3, 202530.2030.2230.1830.1829.730.04%4,542
Dec 2, 202530.2130.2330.1330.1729.720.16%27,477
Dec 1, 202530.1230.1730.1230.1229.67-0.68%6,622
Nov 28, 202530.3230.3330.3230.3329.720.16%131
Nov 26, 202530.2530.3030.2530.2829.680.13%9,955
Nov 25, 202530.1530.2530.1530.2429.640.39%6,495
Nov 24, 202530.0230.1730.0230.1229.520.40%17,311
Nov 21, 202529.9330.0929.8930.0029.400.33%5,945
Nov 20, 202530.0930.0929.9029.9029.31-0.40%7,294
Nov 19, 202530.0130.0229.9830.0229.430.08%1,835
Nov 18, 202529.9830.0329.9830.0029.40-0.16%2,154
Nov 17, 202530.1030.1230.0330.0529.45-0.27%3,159
Nov 14, 202530.0230.1630.0230.1329.530.07%16,522
Nov 13, 202530.1830.2230.1130.1129.51-0.31%1,274
Nov 12, 202530.1930.2530.1930.2029.60-0.01%4,966
Nov 11, 202530.2230.2430.1730.2029.61-0.07%22,545
Nov 10, 202530.2330.2330.2230.2229.620.36%396
Nov 7, 202530.0430.1330.0130.1229.520.03%5,830
Nov 6, 202530.1230.1230.0630.1129.51-0.16%12,270
Nov 5, 202530.1630.2130.1230.1529.550.11%19,620
Nov 4, 202530.1130.2430.1130.1229.52-0.20%11,988
Nov 3, 202530.1530.2130.1530.1829.58-0.47%3,714
Oct 31, 202530.3830.3830.2830.3329.570.03%19,380
Oct 30, 202530.3630.3930.3030.3229.57-0.19%7,903
Oct 29, 202530.3730.4330.3730.3729.620.05%25,706
Oct 28, 202530.3930.4230.3630.3629.61-0.30%3,246
Oct 27, 202530.4230.4530.3830.4529.700.26%39,883
Oct 24, 202530.3630.4030.3630.3729.620.16%1,000
Oct 23, 202530.2830.3230.2630.3229.570.14%4,367
Oct 22, 202530.3130.3130.2330.2829.53-0.22%15,300
Oct 21, 202530.2830.3530.2830.3529.600.12%4,876
Oct 20, 202530.2830.3230.2830.3129.560.31%1,777
Oct 17, 202530.1630.2230.1030.2229.470.46%14,994
Oct 16, 202530.2030.2030.0830.0829.34-0.36%6,457
Oct 15, 202530.2030.2430.1330.1929.450.07%3,880
Oct 14, 202530.1230.2230.1230.1729.42-0.10%21,073
Oct 13, 202530.1230.2330.1230.2029.450.50%19,188