FT Vest U.S. Equity Buffer ETF - September

FSEP
🏛️ usa →
50.35
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:33 50.15 50.15 50.15 50.15 0.2K
09:40 50.27 50.27 50.27 50.27 1.1K
10:14 50.21 50.21 50.21 50.21 0.9K
10:17 50.22 50.22 50.22 50.22 0.2K
10:20 50.21 50.21 50.21 50.21 0.2K
10:26 50.16 50.16 50.16 50.16 1.2K
10:27 50.15 50.15 50.15 50.15 0.2K
10:31 50.16 50.16 50.16 50.16 1.2K
10:38 50.21 50.21 50.21 50.21 1.0K
10:56 50.18 50.18 50.18 50.18 4.0K
11:01 50.17 50.17 50.17 50.17 0.8K
11:07 50.15 50.15 50.15 50.15 0.2K
11:10 50.18 50.18 50.15 50.15 1.2K
11:11 50.16 50.16 50.16 50.16 1.1K
11:14 50.15 50.15 50.15 50.15 0.2K
11:19 50.15 50.20 50.15 50.20 1.3K
11:25 50.19 50.19 50.19 50.19 0.1K
11:32 50.22 50.22 50.22 50.22 0.3K
11:40 50.18 50.18 50.18 50.18 1.3K
11:44 50.18 50.18 50.18 50.18 0.3K
11:45 50.18 50.18 50.18 50.18 0.3K
11:48 50.22 50.22 50.22 50.22 1.2K
11:50 50.19 50.19 50.19 50.19 0.4K
11:57 50.19 50.19 50.19 50.19 0.4K
12:01 50.18 50.18 50.18 50.18 0.5K
12:02 50.19 50.19 50.19 50.19 0.1K
12:04 50.18 50.18 50.18 50.18 1.0K
12:05 50.18 50.18 50.18 50.18 2.2K
12:11 50.18 50.18 50.18 50.18 0.3K
12:19 50.20 50.23 50.20 50.23 0.6K
12:23 50.26 50.26 50.26 50.26 1.0K
12:26 50.26 50.26 50.26 50.26 0.4K
12:29 50.27 50.27 50.27 50.27 0.1K
12:36 50.24 50.24 50.24 50.24 0.5K
12:48 50.29 50.29 50.29 50.29 0.1K
12:50 50.27 50.27 50.27 50.27 1.1K
12:57 50.30 50.30 50.30 50.30 0.3K
12:58 50.29 50.29 50.29 50.29 1.4K
12:59 50.33 50.33 50.33 50.33 0.4K
13:00 50.30 50.32 50.30 50.32 0.4K
13:09 50.32 50.32 50.28 50.28 2.3K
13:12 50.33 50.33 50.29 50.29 4.4K
13:13 50.34 50.34 50.33 50.33 0.2K
13:14 50.33 50.33 50.33 50.33 0.3K
13:17 50.33 50.33 50.33 50.33 4.0K
13:18 50.28 50.28 50.28 50.28 0.1K
13:36 50.34 50.34 50.34 50.34 0.3K
13:39 50.31 50.31 50.31 50.31 0.1K
13:40 50.33 50.33 50.33 50.33 0.4K
13:44 50.34 50.34 50.34 50.34 0.5K
13:46 50.32 50.32 50.32 50.32 0.8K
13:51 50.32 50.32 50.32 50.32 0.1K
14:00 50.29 50.29 50.29 50.29 0.4K
14:01 50.28 50.28 50.28 50.28 0.1K
14:09 50.31 50.31 50.31 50.31 0.3K
14:22 50.32 50.32 50.32 50.32 1.3K
14:32 50.33 50.33 50.33 50.33 0.4K
14:39 50.34 50.34 50.34 50.34 0.4K
14:40 50.36 50.36 50.36 50.36 0.2K
14:45 50.33 50.33 50.33 50.33 1.4K
14:46 50.33 50.33 50.33 50.33 0.9K
14:58 50.35 50.35 50.34 50.35 2.7K
15:00 50.35 50.35 50.34 50.34 1.5K
15:05 50.35 50.35 50.35 50.35 0.2K
15:06 50.35 50.35 50.35 50.35 0.1K
15:07 50.33 50.33 50.33 50.33 0.6K
15:09 50.33 50.33 50.33 50.33 0.4K
15:10 50.33 50.34 50.33 50.34 0.7K
15:13 50.34 50.34 50.34 50.34 1.4K
15:15 50.34 50.34 50.34 50.34 1.3K
15:16 50.34 50.34 50.33 50.33 0.5K
15:23 50.34 50.35 50.34 50.34 0.7K
15:24 50.35 50.35 50.35 50.35 1.1K
15:30 50.33 50.33 50.33 50.33 0.4K
15:33 50.34 50.34 50.34 50.34 2.4K
15:34 50.34 50.34 50.34 50.34 0.4K
15:35 50.34 50.34 50.34 50.34 0.9K
15:36 50.34 50.34 50.34 50.34 1.6K
15:37 50.35 50.35 50.34 50.34 1.1K
15:49 50.34 50.34 50.34 50.34 0.3K
15:53 50.32 50.34 50.32 50.34 0.3K
15:59 50.32 50.35 50.32 50.35 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 50.15 50.36 50.15 50.35 0.1M
2025-09-25 50.21 50.21 49.95 50.15 0.1M
2025-09-24 50.52 50.52 50.19 50.30 0.4M
2025-09-23 50.53 50.54 50.31 50.36 0.4M
2025-09-22 50.36 50.56 50.30 50.54 0.3M
2025-09-19 50.52 50.52 50.36 50.47 0.2M
2025-09-18 50.41 50.44 50.34 50.40 0.1M
2025-09-17 50.35 50.41 50.29 50.39 0.0M
2025-09-16 50.33 50.36 50.30 50.34 0.0M
2025-09-15 50.31 50.38 50.29 50.34 0.0M
2025-09-12 50.29 50.31 50.28 50.29 0.0M
2025-09-11 50.23 50.32 50.14 50.27 0.5M
2025-09-10 50.22 50.22 50.07 50.10 0.0M
2025-09-09 50.09 50.12 49.98 50.08 0.0M
2025-09-08 50.08 50.08 49.96 49.99 0.0M
2025-09-05 49.97 49.97 49.80 49.90 0.0M
2025-09-04 49.83 49.93 49.73 49.93 0.0M
2025-09-03 49.63 49.74 49.56 49.74 0.0M
2025-09-02 49.31 49.55 49.27 49.55 0.0M
2025-08-29 49.72 49.72 49.63 49.63 0.0M
2025-08-28 49.81 49.85 49.75 49.85 0.0M
2025-08-27 49.67 49.81 49.67 49.77 0.0M
2025-08-26 49.50 49.67 49.50 49.67 0.0M
2025-08-25 49.56 49.68 49.56 49.58 0.0M
2025-08-22 49.22 49.66 49.22 49.62 0.0M
2025-08-21 49.19 49.23 49.06 49.12 0.0M
2025-08-20 49.30 49.30 49.07 49.24 0.0M
2025-08-19 49.48 49.50 49.28 49.33 0.0M
2025-08-18 49.46 49.54 49.44 49.47 0.0M
2025-08-15 49.55 49.57 49.45 49.49 0.0M
2025-08-14 49.40 49.58 49.40 49.58 0.0M
2025-08-13 49.52 49.55 49.44 49.54 0.0M
2025-08-12 49.26 49.47 49.22 49.47 0.0M
2025-08-11 49.20 49.23 49.10 49.10 0.0M
2025-08-08 49.01 49.21 49.01 49.17 0.0M
2025-08-07 49.07 49.09 48.75 48.88 0.0M
2025-08-06 48.74 48.94 48.69 48.94 0.0M
2025-08-05 48.87 48.87 48.66 48.71 0.0M
2025-08-04 48.60 48.84 48.60 48.84 0.0M
2025-08-01 48.28 48.49 48.23 48.37 0.0M
2025-07-31 49.13 49.15 48.83 48.83 0.0M
2025-07-30 49.00 49.06 48.87 48.94 0.0M
2025-07-29 49.07 49.13 48.95 48.98 0.0M
2025-07-28 49.06 49.09 48.97 49.06 0.0M
2025-07-25 48.91 49.07 48.90 48.98 0.2M
2025-07-24 48.89 48.95 48.86 48.90 0.0M
2025-07-23 48.66 48.82 48.66 48.82 0.0M
2025-07-22 48.56 48.64 48.49 48.64 0.0M
2025-07-21 48.64 48.76 48.55 48.59 0.0M
2025-07-18 48.55 48.55 48.46 48.51 0.0M
2025-07-17 48.45 48.56 48.40 48.53 0.0M
2025-07-16 48.26 48.40 48.15 48.35 0.0M
2025-07-15 48.58 48.58 48.27 48.27 0.0M
2025-07-14 48.32 48.41 48.20 48.35 0.0M
2025-07-11 48.20 48.39 48.20 48.31 0.0M
2025-07-10 48.29 48.46 48.29 48.39 0.0M
2025-07-09 48.25 48.36 48.14 48.31 0.0M
2025-07-08 48.17 48.19 48.09 48.12 0.0M
2025-07-07 48.21 48.21 47.98 48.10 0.0M
2025-07-03 48.30 48.37 48.28 48.33 0.0M
2025-07-02 48.04 48.11 47.99 48.07 0.0M
2025-07-01 47.88 48.07 47.86 47.96 0.0M
2025-06-30 47.87 48.01 47.83 48.01 0.0M
2025-06-27 47.77 47.93 47.65 47.81 0.0M
2025-06-26 47.63 47.73 47.52 47.70 0.0M
2025-06-25 47.51 47.55 47.37 47.39 0.9M
2025-06-24 47.23 47.51 47.23 47.44 0.6M
2025-06-23 46.81 47.05 46.63 47.05 0.0M
2025-06-20 46.94 46.94 46.65 46.71 0.0M
2025-06-18 46.86 46.98 46.74 46.78 0.0M
2025-06-17 46.90 47.00 46.71 46.80 0.0M
2025-06-16 46.98 47.17 46.95 47.04 0.0M
2025-06-13 46.85 47.01 46.68 46.70 0.0M
2025-06-12 46.85 47.12 46.85 47.07 0.0M
2025-06-11 46.98 47.14 46.89 46.96 0.0M
2025-06-10 46.86 47.05 46.86 47.05 0.0M
2025-06-09 46.91 46.98 46.85 46.91 0.0M
2025-06-06 46.90 46.90 46.75 46.88 0.0M
2025-06-05 46.63 46.83 46.40 46.46 0.0M
2025-06-04 46.79 46.79 46.70 46.73 0.0M
2025-06-03 46.50 46.76 46.48 46.71 0.0M
2025-06-02 46.28 46.48 46.22 46.48 0.0M
2025-05-30 46.29 46.39 46.05 46.39 0.0M
2025-05-29 46.26 46.39 46.14 46.33 0.0M
2025-05-28 46.36 46.49 46.21 46.21 0.0M
2025-05-27 46.20 46.41 46.20 46.37 0.0M
2025-05-23 45.67 45.88 45.61 45.74 0.0M
2025-05-22 45.97 46.13 45.92 46.01 0.1M
2025-05-21 46.30 46.49 45.87 45.97 0.0M
2025-05-20 46.52 46.56 46.28 46.43 0.0M
2025-05-19 46.24 46.59 46.24 46.50 0.0M
2025-05-16 46.37 46.54 46.37 46.53 0.0M
2025-05-15 46.07 46.34 46.07 46.30 0.0M
2025-05-14 46.16 46.22 46.10 46.17 0.0M
2025-05-13 46.11 46.27 46.11 46.21 0.0M
2025-05-12 45.81 45.93 45.64 45.87 0.0M
2025-05-09 45.01 45.06 44.88 44.90 0.0M
2025-05-08 44.91 45.25 44.87 44.96 0.0M
2025-05-07 44.69 44.83 44.53 44.77 0.0M
2025-05-06 44.75 44.81 44.59 44.59 0.0M
2025-05-05 44.81 45.03 44.78 44.92 0.0M
2025-05-02 45.01 45.09 44.94 45.06 0.0M
2025-05-01 44.78 44.88 44.64 44.65 0.0M
2025-04-30 43.84 44.45 43.84 44.45 0.0M
2025-04-29 44.15 44.37 44.15 44.32 0.0M
2025-04-28 44.24 44.25 43.88 44.25 0.0M
2025-04-25 43.98 44.16 43.85 44.15 0.0M
2025-04-24 43.54 43.94 43.54 43.93 0.0M
2025-04-23 43.66 43.79 43.31 43.35 0.0M
2025-04-22 42.57 43.01 42.57 42.88 0.0M
2025-04-21 42.67 42.67 41.91 42.19 0.0M
2025-04-17 42.94 43.09 42.81 42.81 0.0M
2025-04-16 43.14 43.31 42.52 42.74 0.0M
2025-04-15 43.62 43.70 43.39 43.39 0.0M
2025-04-14 43.56 43.74 43.24 43.54 0.0M
2025-04-11 42.78 43.17 42.57 43.11 0.0M
2025-04-10 43.00 43.01 41.99 42.58 0.0M
2025-04-09 40.99 43.73 40.99 43.73 0.0M
2025-04-08 42.63 42.63 40.74 41.22 0.0M
2025-04-07 40.45 42.00 40.34 41.71 0.0M
2025-04-04 42.55 42.55 41.63 41.63 0.0M
2025-04-03 43.82 43.89 43.46 43.46 0.0M
2025-04-02 44.40 45.01 44.40 44.88 0.0M
2025-04-01 44.55 44.83 44.33 44.69 0.0M
2025-03-31 44.03 44.64 44.03 44.55 0.0M
2025-03-28 44.96 44.96 44.38 44.40 0.0M
2025-03-27 45.09 45.27 45.02 45.10 0.0M
2025-03-26 45.50 45.50 45.05 45.09 0.8M
2025-03-25 45.49 45.56 45.38 45.46 0.5M
2025-03-24 45.23 45.52 45.23 45.48 0.0M
2025-03-21 44.71 44.92 44.55 44.92 0.0M
2025-03-20 44.77 45.15 44.77 44.91 0.0M
2025-03-19 44.85 45.12 44.73 45.00 0.0M
2025-03-18 44.81 44.81 44.55 44.64 0.0M
2025-03-17 44.87 45.11 44.79 45.02 0.0M
2025-03-14 44.43 44.77 44.42 44.77 0.0M
2025-03-13 44.51 44.54 44.04 44.11 0.0M
2025-03-12 44.63 44.76 44.28 44.55 0.0M
2025-03-11 44.57 44.63 44.15 44.43 0.1M
2025-03-10 44.96 44.96 44.37 44.59 0.0M
2025-03-07 45.10 45.48 44.89 45.34 0.0M
2025-03-06 45.27 45.59 45.10 45.23 0.1M
2025-03-05 45.42 45.81 45.26 45.77 0.0M
2025-03-04 45.53 45.82 45.21 45.44 0.0M
2025-03-03 46.25 46.27 45.61 45.73 0.0M
2025-02-28 45.88 46.20 45.73 46.20 0.0M
2025-02-27 46.37 46.37 45.85 45.85 0.0M
2025-02-26 46.38 46.55 46.20 46.29 0.0M
2025-02-25 46.21 46.37 46.11 46.27 0.0M
2025-02-24 46.59 46.63 46.36 46.43 0.0M
2025-02-21 46.87 46.87 46.45 46.51 0.0M
2025-02-20 46.97 46.97 46.82 46.94 0.0M
2025-02-19 47.01 47.07 46.88 47.04 0.0M
2025-02-18 46.96 46.96 46.82 46.95 0.0M
2025-02-14 46.95 46.97 46.92 46.94 0.0M
2025-02-13 46.66 46.90 46.66 46.85 0.0M
2025-02-12 46.46 46.71 46.46 46.64 0.0M
2025-02-11 46.65 46.80 46.62 46.74 0.0M
2025-02-10 46.63 46.76 46.62 46.72 0.0M
2025-02-07 46.78 46.78 46.46 46.54 0.0M
2025-02-06 46.69 46.76 46.59 46.70 0.0M
2025-02-05 46.56 46.69 46.42 46.65 0.0M
2025-02-04 46.38 46.58 46.38 46.56 0.0M
2025-02-03 46.01 46.44 45.99 46.33 0.0M
2025-01-31 46.67 46.87 46.54 46.54 0.0M
2025-01-30 46.65 46.68 46.53 46.66 0.0M
2025-01-29 46.64 46.64 46.50 46.55 0.0M
2025-01-28 46.41 46.68 46.28 46.62 0.0M
2025-01-27 46.05 46.38 46.05 46.36 0.0M
2025-01-24 46.77 46.86 46.69 46.81 0.0M
2025-01-23 46.66 46.81 46.64 46.76 0.0M
2025-01-22 46.67 46.75 46.64 46.64 0.0M
2025-01-21 46.43 46.93 46.38 46.55 0.0M
2025-01-17 46.27 46.40 46.24 46.27 0.0M
2025-01-16 46.07 46.12 46.01 46.02 0.0M
2025-01-15 46.05 46.14 45.93 46.05 0.0M
2025-01-14 45.63 45.67 45.38 45.55 0.0M
2025-01-13 45.25 45.56 45.25 45.49 0.0M
2025-01-10 45.60 45.61 45.36 45.48 0.0M
2025-01-08 45.74 45.92 45.68 45.90 0.0M
2025-01-07 46.22 46.22 45.76 45.83 0.0M
2025-01-06 46.21 46.35 46.06 46.13 0.0M
2025-01-03 45.81 46.07 45.75 46.00 0.0M
2025-01-02 45.77 45.95 45.51 45.71 0.0M