Skip to main content
FT Vest U.S. Equity Buffer & Premium Income ETF - September (XISE)
BATS: XISE · Real-Time Price · USD
30.41
+0.02 (0.07%)
Apr 28, 2026, 4:00 PM EDT - Market closed

XISE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.3630.4030.3630.4030.400.03%5
Apr 27, 202630.3730.3930.3730.3930.39-2
Apr 24, 202630.3930.3930.3630.3930.390.15%1,967
Apr 23, 202630.3330.3530.3330.3530.35-0.08%3,855
Apr 22, 202630.3330.3730.3330.3730.370.13%1,622
Apr 21, 202630.3730.3730.3330.3330.33-0.05%2,617
Apr 20, 202630.3830.3830.3130.3530.35-0.10%1,570
Apr 17, 202630.3830.3830.3830.3830.380.18%295
Apr 16, 202630.2930.3530.2930.3230.320.03%4,450
Apr 15, 202630.2830.3130.2830.3130.310.05%644
Apr 14, 202630.2630.3330.2630.3030.300.18%757
Apr 13, 202630.1730.2430.1730.2430.240.18%311
Apr 10, 202630.1630.1930.1630.1930.190.02%446
Apr 9, 202630.1130.1830.1130.1830.180.20%602
Apr 8, 202630.1130.1330.1030.1230.120.64%4,637
Apr 7, 202629.8429.9329.8429.9329.93-0.06%1,262
Apr 6, 202629.9629.9629.9029.9529.950.15%2,849
Apr 2, 202629.8629.9229.8629.9029.900.21%2,186
Apr 1, 202629.8829.9129.8429.8429.84-0.43%4,983
Mar 31, 202629.8029.9729.8029.9729.821.18%1,348
Mar 30, 202629.6729.7329.6129.6229.47-0.13%9,006
Mar 27, 202629.7229.7629.6329.6629.51-0.54%5,944
Mar 26, 202629.9229.9229.8229.8229.67-0.49%617
Mar 25, 202629.9629.9829.9429.9729.820.20%3,842
Mar 24, 202629.8629.9229.8629.9129.76-0.13%9,739
Mar 23, 202630.0030.0029.9029.9529.800.45%22,091
Mar 20, 202629.9129.9129.8129.8129.66-0.52%8,882
Mar 19, 202629.8529.9729.8529.9729.820.03%7,041
Mar 18, 202630.0030.0529.9629.9629.81-0.42%3,300
Mar 17, 202630.0630.0930.0530.0929.940.17%287
Mar 16, 202630.0530.0529.9430.0429.880.40%3,126
Mar 13, 202629.9929.9929.8929.9229.76-0.17%6,082
Mar 12, 202629.9430.0029.9429.9729.81-0.33%699
Mar 11, 202630.0930.0930.0130.0729.91-0.01%1,445
Mar 10, 202630.0830.1030.0730.0729.920.03%3,650
Mar 9, 202629.8530.0629.8530.0629.910.33%4,362
Mar 6, 202629.9230.0129.9229.9629.81-0.48%424,858
Mar 5, 202630.0730.1230.0530.1029.95-0.15%2,992
Mar 4, 202630.1730.1730.1330.1530.000.26%483
Mar 3, 202630.0130.0729.9230.0729.92-0.23%7,052
Mar 2, 202630.0030.1730.0030.1429.99-0.54%7,138
Feb 27, 202630.1130.3030.1130.3030.00-0.08%5,537
Feb 26, 202630.2730.3330.2530.3330.02-0.03%300
Feb 25, 202630.3330.3430.3330.3430.030.15%689
Feb 24, 202630.2330.2930.2330.2929.990.23%4,461
Feb 23, 202630.2130.2230.2030.2229.92-0.12%7,798
Feb 20, 202630.2730.2930.2430.2629.960.06%4,994
Feb 19, 202630.2330.2530.2130.2429.94-0.10%2,214
Feb 18, 202630.2630.2930.2630.2729.970.21%2,552
Feb 17, 202630.2130.2330.2130.2129.91-7,170
Feb 13, 202630.1930.2630.1930.2129.910.10%10,866
Feb 12, 202630.2730.2730.1830.1829.88-0.36%12,586
Feb 11, 202630.2730.2930.2630.2929.990.02%6,355
Feb 10, 202630.3130.3130.2830.2829.98-0.07%2,221
Feb 9, 202630.2730.3230.2730.3130.000.15%1,154
Feb 6, 202630.2230.2630.2230.2629.960.38%1,882
Feb 5, 202630.1630.1630.1430.1429.84-0.26%205
Feb 4, 202630.2930.2930.1630.2229.92-0.04%6,454
Feb 3, 202630.2530.2530.2030.2329.93-0.13%7,812
Feb 2, 202630.2630.2730.2430.2729.97-0.33%5,436
Jan 30, 202630.3930.4130.3630.3729.92-0.08%3,020
Jan 29, 202630.3130.4030.3130.4029.94-0.03%9,645
Jan 28, 202630.4130.4430.3730.4129.95-0.02%686
Jan 27, 202630.4130.4230.4130.4229.960.04%420
Jan 26, 202630.3830.4130.3830.4029.950.09%11,604
Jan 23, 202630.3830.4030.3730.3829.920.05%32,273
Jan 22, 202630.3730.3830.3630.3629.910.08%4,227
Jan 21, 202630.3130.3430.2530.3429.880.26%9,220
Jan 20, 202630.2930.2930.2230.2629.81-0.30%5,187
Jan 16, 202630.3530.3730.3230.3529.900.05%50,393
Jan 15, 202630.4030.4030.3330.3429.880.02%8,896
Jan 14, 202630.3130.3330.2830.3329.87-0.08%4,257
Jan 13, 202630.3630.3830.3430.3529.90-0.10%12,825
Jan 12, 202630.3630.3830.3630.3829.920.01%1,804
Jan 9, 202630.3430.3830.3430.3829.920.22%3,369
Jan 8, 202630.3230.3430.3030.3129.860.01%11,392
Jan 7, 202630.3230.3430.3130.3129.85-0.09%6,697
Jan 6, 202630.3630.3630.3230.3329.880.06%704
Jan 5, 202630.3130.3330.2930.3229.860.19%39,359
Jan 2, 202630.2530.2930.2430.2629.81-0.46%14,679
Dec 31, 202530.4430.4530.4030.4029.80-0.13%5,188
Dec 30, 202530.4430.4530.4230.4429.83-0.02%12,500
Dec 29, 202530.4030.4530.4030.4429.840.04%6,925
Dec 26, 202530.4330.4330.4130.4329.830.04%564
Dec 24, 202530.4230.4230.4230.4229.810.05%15
Dec 23, 202530.4030.4130.3930.4029.800.03%12,015
Dec 22, 202530.3930.3930.3830.3929.790.28%546
Dec 19, 202530.3230.3230.3030.3129.710.26%5,038
Dec 18, 202530.2530.3330.2030.2329.630.15%21,268
Dec 17, 202530.2030.2130.1830.1829.58-0.12%2,255
Dec 16, 202530.2230.2530.1930.2229.62-4,402
Dec 15, 202530.2530.2530.2230.2229.62-0.06%7,494
Dec 12, 202530.2530.2630.2130.2429.64-0.08%1,900
Dec 11, 202530.2230.3130.2230.2629.660.03%6,390
Dec 10, 202530.1830.2630.1830.2629.650.20%2,056
Dec 9, 202530.2030.2130.1730.2029.59-0.03%1,149
Dec 8, 202530.2330.2330.2030.2029.60-0.02%5,255
Dec 5, 202530.2130.2330.2130.2129.610.03%2,643
Dec 4, 202530.2430.2430.1830.2029.600.07%4,414
Dec 3, 202530.2030.2230.1830.1829.580.04%4,542