FT Vest U.S. Equity Enhance & Moderate Buffer ETF - September (XSEP)
BATS: XSEP · Real-Time Price · USD
43.51
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed
XSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 43.46 | 43.51 | 43.42 | 43.51 | - | - | 1,259 |
| Apr 27, 2026 | 43.50 | 43.51 | 43.47 | 43.51 | 43.51 | 0.01% | 5,546 |
| Apr 24, 2026 | 43.43 | 43.51 | 43.43 | 43.51 | 43.51 | 0.39% | 2,081 |
| Apr 23, 2026 | 43.41 | 43.45 | 43.34 | 43.34 | 43.34 | -0.22% | 4,153 |
| Apr 22, 2026 | 43.39 | 43.43 | 43.38 | 43.43 | 43.43 | 0.28% | 2,209 |
| Apr 21, 2026 | 43.39 | 43.40 | 43.31 | 43.31 | 43.31 | -0.18% | 1,433 |
| Apr 20, 2026 | 43.37 | 43.42 | 43.35 | 43.39 | 43.39 | - | 4,721 |
| Apr 17, 2026 | 43.39 | 43.48 | 43.39 | 43.39 | 43.39 | 0.18% | 3,831 |
| Apr 16, 2026 | 43.22 | 43.31 | 43.22 | 43.31 | 43.31 | 0.20% | 2,577 |
| Apr 15, 2026 | 43.17 | 43.23 | 43.17 | 43.23 | 43.23 | 0.15% | 2,364 |
| Apr 14, 2026 | 43.05 | 43.20 | 43.04 | 43.16 | 43.16 | 0.35% | 9,646 |
| Apr 13, 2026 | 42.79 | 43.01 | 42.79 | 43.01 | 43.01 | 0.52% | 3,872 |
| Apr 10, 2026 | 42.82 | 42.89 | 42.77 | 42.79 | 42.79 | -0.05% | 3,311 |
| Apr 9, 2026 | 42.67 | 42.82 | 42.67 | 42.81 | 42.81 | 0.30% | 3,792 |
| Apr 8, 2026 | 42.70 | 42.73 | 42.59 | 42.68 | 42.68 | 1.23% | 7,980 |
| Apr 7, 2026 | 42.03 | 42.16 | 41.98 | 42.16 | 42.16 | -0.06% | 6,643 |
| Apr 6, 2026 | 42.13 | 42.20 | 42.13 | 42.19 | 42.19 | 0.17% | 2,559 |
| Apr 2, 2026 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | 0.21% | 150 |
| Apr 1, 2026 | 42.09 | 42.11 | 42.03 | 42.03 | 42.03 | 0.35% | 2,618 |
| Mar 31, 2026 | 41.53 | 41.88 | 41.53 | 41.88 | 41.88 | 1.48% | 944 |
| Mar 30, 2026 | 41.40 | 41.41 | 41.13 | 41.27 | 41.27 | -0.08% | 9,024 |
| Mar 27, 2026 | 41.53 | 41.56 | 41.31 | 41.31 | 41.31 | -0.97% | 4,489 |
| Mar 26, 2026 | 41.94 | 41.95 | 41.71 | 41.71 | 41.71 | -0.95% | 6,798 |
| Mar 25, 2026 | 42.15 | 42.15 | 42.00 | 42.11 | 42.11 | 0.38% | 396,098 |
| Mar 24, 2026 | 41.79 | 42.06 | 41.79 | 41.95 | 41.95 | -0.15% | 145,538 |
| Mar 23, 2026 | 42.03 | 42.03 | 42.00 | 42.01 | 42.01 | 0.68% | 1,479 |
| Mar 20, 2026 | 41.79 | 41.89 | 41.73 | 41.73 | 41.73 | -0.76% | 1,830 |
| Mar 19, 2026 | 41.93 | 42.08 | 41.86 | 42.04 | 42.04 | -0.07% | 1,333 |
| Mar 18, 2026 | 42.29 | 42.29 | 42.07 | 42.07 | 42.07 | -0.65% | 8,263 |
| Mar 17, 2026 | 42.33 | 42.35 | 42.29 | 42.35 | 42.35 | 0.33% | 9,251 |
| Mar 16, 2026 | 42.23 | 42.32 | 42.19 | 42.21 | 42.21 | 0.50% | 4,673 |
| Mar 13, 2026 | 42.02 | 42.04 | 41.97 | 42.00 | 42.00 | -0.29% | 3,082 |
| Mar 12, 2026 | 42.14 | 42.20 | 42.12 | 42.12 | 42.12 | -0.58% | 1,381 |
| Mar 11, 2026 | 42.42 | 42.43 | 42.32 | 42.37 | 42.37 | -0.04% | 7,575 |
| Mar 10, 2026 | 42.50 | 42.55 | 42.38 | 42.39 | 42.39 | -0.13% | 1,606 |
| Mar 9, 2026 | 42.03 | 42.44 | 42.03 | 42.44 | 42.44 | 0.46% | 3,574 |
| Mar 6, 2026 | 42.30 | 42.35 | 42.24 | 42.24 | 42.24 | -0.62% | 9,780 |
| Mar 5, 2026 | 42.63 | 42.63 | 42.36 | 42.51 | 42.51 | -0.36% | 1,819 |
| Mar 4, 2026 | 42.57 | 42.70 | 42.57 | 42.66 | 42.66 | 0.37% | 7,656 |
| Mar 3, 2026 | 42.14 | 42.53 | 42.14 | 42.50 | 42.50 | -0.31% | 4,054 |
| Mar 2, 2026 | 42.51 | 42.68 | 42.51 | 42.64 | 42.64 | 0.05% | 1,935 |
| Feb 27, 2026 | 42.63 | 42.67 | 42.59 | 42.62 | 42.62 | -0.25% | 4,907 |
| Feb 26, 2026 | 42.66 | 42.73 | 42.66 | 42.73 | 42.72 | -0.11% | 1,237 |
| Feb 25, 2026 | 42.75 | 42.77 | 42.73 | 42.77 | 42.77 | 0.28% | 10,465 |
| Feb 24, 2026 | 42.59 | 42.70 | 42.59 | 42.66 | 42.66 | 0.40% | 2,397 |
| Feb 23, 2026 | 42.52 | 42.53 | 42.47 | 42.49 | 42.49 | -0.39% | 12,997 |
| Feb 20, 2026 | 42.64 | 42.68 | 42.58 | 42.65 | 42.65 | 0.26% | 4,513 |
| Feb 19, 2026 | 42.50 | 42.55 | 42.46 | 42.54 | 42.54 | -0.13% | 2,250 |
| Feb 18, 2026 | 42.60 | 42.60 | 42.53 | 42.60 | 42.60 | 0.19% | 837 |
| Feb 17, 2026 | 42.34 | 42.53 | 42.34 | 42.52 | 42.52 | 0.10% | 5,106 |
| Feb 13, 2026 | 42.49 | 42.59 | 42.42 | 42.47 | 42.47 | 0.05% | 4,546 |
| Feb 12, 2026 | 42.70 | 42.70 | 42.43 | 42.45 | 42.45 | -0.61% | 1,629 |
| Feb 11, 2026 | 42.70 | 42.71 | 42.68 | 42.71 | 42.71 | -0.01% | 825 |
| Feb 10, 2026 | 42.63 | 42.76 | 42.63 | 42.71 | 42.71 | -0.09% | 6,769 |
| Feb 9, 2026 | 42.68 | 42.76 | 42.68 | 42.75 | 42.75 | 0.16% | 1,343 |
| Feb 6, 2026 | 42.49 | 42.68 | 42.49 | 42.68 | 42.68 | 0.85% | 3,140 |
| Feb 5, 2026 | 42.39 | 42.42 | 42.26 | 42.32 | 42.32 | -0.50% | 833 |
| Feb 4, 2026 | 42.56 | 42.61 | 42.54 | 42.54 | 42.54 | -0.14% | 1,435 |
| Feb 3, 2026 | 42.70 | 42.70 | 42.49 | 42.60 | 42.60 | -0.33% | 1,390 |
| Feb 2, 2026 | 42.73 | 42.74 | 42.72 | 42.74 | 42.74 | 0.28% | 604 |
| Jan 30, 2026 | 42.64 | 42.66 | 42.54 | 42.62 | 42.62 | -0.12% | 4,395 |
| Jan 29, 2026 | 42.69 | 42.69 | 42.51 | 42.67 | 42.67 | -0.08% | 2,307 |
| Jan 28, 2026 | 42.67 | 42.71 | 42.67 | 42.71 | 42.71 | -0.03% | 4,412 |
| Jan 27, 2026 | 42.69 | 42.72 | 42.69 | 42.72 | 42.72 | 0.12% | 3,578 |
| Jan 26, 2026 | 42.67 | 42.69 | 42.64 | 42.67 | 42.67 | 0.18% | 5,346 |
| Jan 23, 2026 | 42.58 | 42.63 | 42.58 | 42.59 | 42.59 | 0.02% | 1,875 |
| Jan 22, 2026 | 42.57 | 42.63 | 42.55 | 42.58 | 42.58 | 0.20% | 3,223 |
| Jan 21, 2026 | 42.38 | 42.50 | 42.31 | 42.50 | 42.50 | 0.54% | 6,154 |
| Jan 20, 2026 | 42.35 | 42.40 | 42.25 | 42.27 | 42.27 | -0.83% | 5,640 |
| Jan 16, 2026 | 42.59 | 42.64 | 42.59 | 42.62 | 42.62 | 0.07% | 1,912 |
| Jan 15, 2026 | 42.63 | 42.70 | 42.59 | 42.59 | 42.59 | 0.07% | 1,873 |
| Jan 14, 2026 | 42.47 | 42.56 | 42.47 | 42.56 | 42.56 | -0.10% | 2,274 |
| Jan 13, 2026 | 42.72 | 42.72 | 42.60 | 42.61 | 42.61 | -0.15% | 3,244 |
| Jan 12, 2026 | 42.63 | 42.67 | 42.63 | 42.67 | 42.67 | 0.04% | 3,784 |
| Jan 9, 2026 | 42.51 | 42.66 | 42.51 | 42.66 | 42.65 | 0.31% | 1,104 |
| Jan 8, 2026 | 42.55 | 42.55 | 42.50 | 42.53 | 42.53 | - | 4,298 |
| Jan 7, 2026 | 42.54 | 42.61 | 42.52 | 42.52 | 42.52 | -0.09% | 3,919 |
| Jan 6, 2026 | 42.49 | 42.56 | 42.49 | 42.56 | 42.56 | 0.24% | 7,901 |
| Jan 5, 2026 | 42.45 | 42.51 | 42.45 | 42.46 | 42.46 | 0.20% | 2,211 |
| Jan 2, 2026 | 42.33 | 42.38 | 42.33 | 42.38 | 42.38 | -0.02% | 988 |
| Dec 31, 2025 | 42.39 | 42.39 | 42.39 | 42.39 | 42.38 | -0.20% | 523 |
| Dec 30, 2025 | 42.45 | 42.47 | 42.45 | 42.47 | 42.47 | 0.03% | 560 |
| Dec 29, 2025 | 42.43 | 42.49 | 42.43 | 42.46 | 42.46 | -0.08% | 1,002 |
| Dec 26, 2025 | 42.50 | 42.53 | 42.47 | 42.49 | 42.49 | 0.03% | 2,610 |
| Dec 24, 2025 | 42.51 | 42.51 | 42.44 | 42.48 | 42.48 | 0.14% | 1,197 |
| Dec 23, 2025 | 42.40 | 42.42 | 42.36 | 42.42 | 42.42 | 0.12% | 9,364 |
| Dec 22, 2025 | 42.31 | 42.37 | 42.31 | 42.37 | 42.37 | 0.28% | 1,253 |
| Dec 19, 2025 | 42.26 | 42.31 | 42.25 | 42.25 | 42.25 | 0.42% | 2,524 |
| Dec 18, 2025 | 42.05 | 42.11 | 42.05 | 42.08 | 42.08 | 0.43% | 4,342 |
| Dec 17, 2025 | 41.96 | 41.96 | 41.90 | 41.90 | 41.90 | -0.56% | 1,288 |
| Dec 16, 2025 | 42.06 | 42.13 | 42.04 | 42.13 | 42.13 | -0.02% | 2,459 |
| Dec 15, 2025 | 42.14 | 42.14 | 42.08 | 42.14 | 42.14 | 0.03% | 8,509 |
| Dec 12, 2025 | 42.18 | 42.20 | 42.08 | 42.13 | 42.13 | -0.32% | 2,966 |
| Dec 11, 2025 | 42.12 | 42.27 | 42.12 | 42.26 | 42.26 | 0.09% | 5,974 |
| Dec 10, 2025 | 42.14 | 42.22 | 42.14 | 42.22 | 42.22 | 0.28% | 805 |
| Dec 9, 2025 | 42.12 | 42.12 | 42.07 | 42.10 | 42.10 | 0.03% | 3,210 |
| Dec 8, 2025 | 42.12 | 42.12 | 42.05 | 42.09 | 42.09 | -0.20% | 3,685 |
| Dec 5, 2025 | 42.19 | 42.19 | 42.16 | 42.18 | 42.17 | 0.23% | 2,285 |
| Dec 4, 2025 | 42.07 | 42.08 | 42.06 | 42.08 | 42.08 | -0.04% | 1,633 |
| Dec 3, 2025 | 41.99 | 42.10 | 41.99 | 42.10 | 42.10 | 0.15% | 1,181 |