FT Vest US Equity Buffer ETF September Historical Data - FSEP

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1698	0.389538885065	43.59	43.82	43.59	9703	43.71227375	SP
4	0.7798	1.81433224756	42.98	43.82	42.89	9280	43.49430789	SP
12	1.5598	3.69620853081	42.2	43.82	41.372	11217	42.73772615	SP
26	3.5098	8.72	40.25	43.82	39.73	13679	41.66174512	SP
52	6.4448	17.2713386038	37.315	43.82	36.06	37199	38.76162969	SP
156	9.5565	27.9402864636	34.2033	43.82	30.98	37684	35.47177469	SP
260	14.0098	47.0917647059	29.75	43.82	29.24	32684	35.2307478	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1719613800	43.73	0	0.00	43.73	43.73	43.73	0
1719527400	43.73	-0.03	-0.07	43.7	43.7699	43.7	16802
1719441000	43.76	0.08	0.18	43.65	43.76	43.65	10306
1719354600	43.68	0.01	0.02	43.65	43.72	43.65	5173
1719268200	43.6691	-0.01	-0.02	43.7	43.7	43.64	6335
1719009000	43.677	0.03	0.08	43.59	43.69	43.59	9901
1718922600	43.642	-0.04	-0.10	43.66	43.72	43.61	7513
1718749800	43.685	0.02	0.06	43.71	43.71	43.641	4755
1718663400	43.6602	0.08	0.18	43.54	43.69	43.54	3742
1718404200	43.5802	-0.01	-0.03	43.54	43.5802	43.53	7131
1718317800	43.595	0.01	0.02	43.59	43.6055	43.545	3874
1718231400	43.5849	0.13	0.31	43.54	43.61	43.45	21272
1718145000	43.45	0.02	0.04	43.36	43.45	43.36	8474
1718058600	43.4321	0.03	0.08	43.399	43.44	43.39	7226
1717799400	43.399	0.03	0.07	43.34	43.46	43.34	4301
1717713000	43.37	-0	-0.01	43.36	43.39	43.33	5189
1717626600	43.3737	0.16	0.38	43.33	43.3737	43.22	16908
1717540200	43.2098	0.03	0.07	43.14	43.26	43.09	6762
1717453800	43.1792	0.03	0.07	43.15	43.2799	43.02	8671
1717194600	43.15	0.17	0.40	42.98	43.15	42.89	21976
1717108200	42.98	-0.12	-0.27	43.02	43.1	42.98	6811
1717021800	43.0978	-0.1	-0.24	43.2025	43.2025	43.085	10898
1716935400	43.2025	-0.01	-0.02	43.2104	43.2225	43.14	5904
1716589800	43.2104	0.14	0.33	43.0683	43.25	43.0683	7350
1716503400	43.0683	-0.08	-0.19	43.31	43.31	43.05	8505
1716417000	43.15	-0.06	-0.15	43.18	43.215	43.0901	26589
1716330600	43.2148	0.06	0.14	43.14	43.23	43.14	14385
1716244200	43.1549	0.04	0.10	43.11	43.2	43.11	9101
1715985000	43.11	0.03	0.08	43.077	43.11	43.05	24722
1715898600	43.077	-0.01	-0.03	43.1	43.135	43.06	36472
1715812200	43.09	0.18	0.42	43	43.12	42.9707	14676
1715725800	42.9099	0.11	0.26	42.8003	42.91	42.7701	11934
1715639400	42.8003	-0.01	-0.03	42.89	42.89	42.78	4696
1715380200	42.815	0.09	0.21	42.79	42.815	42.7402	8481
1715293800	42.725	0.1	0.23	42.625	42.74	42.625	20354
1715207400	42.625	0.01	0.02	42.6179	42.64	42.5801	5123
1715121000	42.6179	0.08	0.18	42.54	42.62	42.54	2087
1715034600	42.54	0.18	0.41	42.3648	42.55	42.3648	11684
1714775400	42.3648	0.34	0.81	42.32	42.41	42.2489	12864
1714689000	42.0248	0.19	0.47	41.83	42.07	41.83	3284
1714602600	41.83	-0.05	-0.12	41.88	42.155	41.8001	7417
1714516200	41.88	-0.33	-0.77	42.205	42.2285	41.88	36962
1714429800	42.205	0.03	0.07	42.21	42.24	42.1709	9193
1714170600	42.1737	0.25	0.61	41.92	42.21	41.92	5058
1714084200	41.92	-0.12	-0.30	41.695	41.9499	41.64	16828
1713997800	42.0448	0.05	0.11	41.9975	42.08	41.9	5001
1713911400	41.9975	0.32	0.76	41.68	42.02	41.68	11709
1713825000	41.68	0.23	0.55	41.45	41.83	41.45	41438
1713565800	41.45	-0.2	-0.48	41.6486	41.6486	41.372	8841
1713479400	41.6486	-0.05	-0.12	41.7	41.835	41.6007	23703
1713393000	41.7	-0.12	-0.29	41.88	41.88	41.65	3985
1713306600	41.82	-0.02	-0.05	41.845	41.9132	41.75	6068
1713220200	41.8396	-0.25	-0.58	42.22	42.22	41.81	4101
1712961000	42.0851	-0.27	-0.64	42.355	42.355	42.0093	10539
1712874600	42.355	0.11	0.25	42.26	42.395	42.15	8195
1712788200	42.2477	-0.14	-0.33	42.13	42.2477	42.12	13146
1712701800	42.3877	0.02	0.05	42.41	42.41	42.23	4437
1712615400	42.3652	0.05	0.11	42.35	42.39	42.34	5964
1712356200	42.32	0.17	0.39	42.2	42.3582	42.2	6364
1712269800	42.1536	-0.23	-0.54	42.54	42.54	42.1536	4957
1712183400	42.3831	0.06	0.15	42.305	42.43	42.305	11499
1712097000	42.32	-0.1	-0.24	42.3	42.34	42.2806	10283
1712010600	42.42	-0.08	-0.18	42.48	42.5257	42.42	7335

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

FT Vest US Equity Buffer ETF September (FSEP)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

FT Vest US Equity Buffer ETF September (FSEP) Historical

FT Vest US Equity Buffer ETF September (FSEP)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App