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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 45.85 45.88 45.66 45.70 0.0M
2024-12-30 45.67 45.99 45.63 45.77 0.1M
2024-12-27 46.10 46.13 45.90 46.12 0.0M
2024-12-26 46.25 46.39 46.24 46.30 0.4M
2024-12-24 46.18 46.32 46.14 46.32 0.0M
2024-12-23 45.94 46.07 45.73 46.07 0.0M
2024-12-20 45.71 45.98 45.63 45.79 0.0M
2024-12-19 45.84 45.86 45.49 45.54 0.0M
2024-12-18 46.34 46.42 45.56 45.56 0.0M
2024-12-17 46.31 46.35 46.22 46.31 0.0M
2024-12-16 46.36 46.46 46.35 46.38 0.0M
2024-12-13 46.39 46.39 46.30 46.32 0.0M
2024-12-12 46.42 46.42 46.26 46.31 0.0M
2024-12-11 46.44 46.47 46.39 46.41 0.0M
2024-12-10 46.30 46.37 46.25 46.26 0.0M
2024-12-09 46.41 46.41 46.26 46.26 0.0M
2024-12-06 46.45 46.50 46.39 46.43 0.0M
2024-12-05 46.42 46.44 46.15 46.31 0.0M
2024-12-04 46.41 46.44 46.35 46.43 0.0M
2024-12-03 46.22 46.32 46.21 46.29 0.0M
2024-12-02 46.22 46.33 46.22 46.28 0.5M
2024-11-29 46.18 46.26 46.18 46.26 0.0M
2024-11-27 46.13 46.13 46.01 46.11 0.0M
2024-11-26 46.13 46.14 46.01 46.10 0.0M
2024-11-25 45.97 46.11 45.91 45.98 0.0M
2024-11-22 45.74 45.94 45.74 45.91 0.0M
2024-11-21 45.73 45.87 45.55 45.78 0.1M
2024-11-20 45.62 45.66 45.43 45.62 0.1M
2024-11-19 45.46 45.72 45.41 45.68 0.1M
2024-11-18 45.50 45.63 45.45 45.57 0.1M
2024-11-15 45.60 45.61 45.39 45.46 0.0M
2024-11-14 45.90 46.04 45.77 45.77 0.0M
2024-11-13 45.88 46.01 45.87 45.88 0.0M
2024-11-12 45.92 45.94 45.82 45.84 0.1M
2024-11-11 45.97 46.00 45.88 45.93 0.0M
2024-11-08 45.86 46.03 45.86 45.97 0.0M
2024-11-07 45.74 45.94 45.74 45.92 0.0M
2024-11-06 45.53 45.76 45.46 45.70 0.0M
2024-11-05 44.99 45.05 44.91 45.00 0.0M
2024-11-04 44.74 44.83 44.61 44.67 0.0M
2024-11-01 44.81 44.96 44.72 44.79 0.0M
2024-10-31 44.96 44.96 44.60 44.60 0.1M
2024-10-30 45.29 45.34 45.16 45.17 0.0M
2024-10-29 45.15 45.33 45.15 45.24 0.0M
2024-10-28 45.30 45.32 45.20 45.20 0.0M
2024-10-25 45.27 45.40 45.11 45.15 0.0M
2024-10-24 45.16 45.18 45.01 45.12 0.0M
2024-10-23 45.20 45.23 44.96 45.12 0.0M
2024-10-22 45.24 45.38 45.21 45.32 0.0M
2024-10-21 45.37 45.37 45.21 45.36 0.0M
2024-10-18 45.33 45.41 45.28 45.41 0.0M
2024-10-17 45.33 45.40 45.24 45.30 0.0M
2024-10-16 45.19 45.27 45.11 45.27 0.0M
2024-10-15 45.32 45.36 45.08 45.14 0.0M
2024-10-14 45.26 45.36 45.23 45.29 0.1M
2024-10-11 44.91 45.14 44.91 45.12 0.0M
2024-10-10 44.96 45.03 44.86 44.98 0.0M
2024-10-09 44.79 45.01 44.79 45.00 0.0M
2024-10-08 44.62 44.84 44.62 44.77 0.1M
2024-10-07 44.70 44.77 44.51 44.57 0.1M
2024-10-04 44.82 44.85 44.58 44.84 0.2M
2024-10-03 44.65 44.68 44.51 44.63 0.1M
2024-10-02 44.56 44.72 44.53 44.65 0.0M
2024-10-01 44.88 44.92 44.54 44.68 0.1M
2024-09-30 44.77 44.97 44.65 44.94 0.1M
2024-09-27 44.93 44.99 44.78 44.78 0.3M
2024-09-26 44.95 44.95 44.73 44.85 0.3M
2024-09-25 44.85 44.85 44.69 44.77 1.1M
2024-09-24 44.80 44.83 44.62 44.81 0.9M
2024-09-23 44.71 44.77 44.64 44.73 0.7M
2024-09-20 44.73 44.73 44.64 44.66 0.2M
2024-09-19 44.65 44.68 44.57 44.67 0.1M
2024-09-18 44.69 44.69 44.54 44.61 0.0M
2024-09-17 44.64 44.65 44.55 44.64 0.0M
2024-09-16 44.56 44.64 44.54 44.59 0.0M
2024-09-13 44.66 44.66 44.55 44.57 0.0M
2024-09-12 44.57 44.62 44.51 44.59 0.0M
2024-09-11 44.41 44.59 44.39 44.59 0.0M
2024-09-10 44.54 44.54 44.41 44.42 0.0M
2024-09-09 44.36 44.46 44.36 44.42 0.0M
2024-09-06 44.44 44.44 44.25 44.25 0.0M
2024-09-05 44.38 44.39 44.35 44.37 0.0M
2024-09-04 44.35 44.43 44.35 44.41 0.0M
2024-09-03 44.42 44.48 44.36 44.40 0.0M
2024-08-30 44.49 44.52 44.42 44.52 0.0M
2024-08-29 44.41 44.46 44.38 44.42 0.0M
2024-08-28 44.42 44.44 44.32 44.37 0.0M
2024-08-27 44.42 44.43 44.37 44.38 0.0M
2024-08-26 44.37 44.43 44.36 44.39 0.0M
2024-08-23 44.31 44.40 44.31 44.39 0.0M
2024-08-22 44.32 44.35 44.25 44.29 0.0M
2024-08-21 44.34 44.35 44.29 44.33 0.1M
2024-08-20 44.34 44.37 44.29 44.33 0.0M
2024-08-19 44.35 44.38 44.30 44.38 0.1M
2024-08-16 44.29 44.33 44.28 44.33 0.0M
2024-08-15 44.22 44.28 44.22 44.24 0.0M
2024-08-14 44.01 44.13 44.01 44.13 0.0M
2024-08-13 43.81 44.00 43.81 43.99 0.0M
2024-08-12 43.71 43.82 43.69 43.73 0.0M
2024-08-09 43.51 43.74 43.48 43.72 0.0M
2024-08-08 43.42 43.54 43.42 43.50 0.0M
2024-08-07 43.45 43.45 43.04 43.04 0.0M
2024-08-06 42.89 43.50 42.88 43.23 0.1M
2024-08-05 42.39 43.15 42.39 42.73 0.0M
2024-08-02 43.61 43.65 43.35 43.54 0.2M
2024-08-01 44.05 44.06 43.83 43.88 0.0M
2024-07-31 43.96 44.10 43.96 44.03 0.0M
2024-07-30 44.00 44.00 43.78 43.90 0.0M
2024-07-29 43.92 43.99 43.87 43.95 0.0M
2024-07-26 43.89 43.93 43.86 43.90 0.0M
2024-07-25 43.85 43.91 43.73 43.75 0.0M
2024-07-24 43.96 43.96 43.77 43.79 0.0M
2024-07-23 44.09 44.09 44.02 44.04 0.0M
2024-07-22 43.99 44.01 43.95 44.01 0.0M
2024-07-19 43.93 43.93 43.87 43.88 0.0M
2024-07-18 43.99 44.00 43.91 43.95 0.1M
2024-07-17 44.09 44.09 44.00 44.01 0.0M
2024-07-16 44.04 44.10 44.03 44.06 0.0M
2024-07-15 44.04 44.11 44.02 44.03 0.0M
2024-07-12 43.96 44.08 43.96 44.05 0.0M
2024-07-11 43.98 44.02 43.94 43.98 0.0M
2024-07-10 43.96 44.02 43.96 44.02 0.0M
2024-07-09 43.96 44.02 43.95 43.97 0.0M
2024-07-08 43.91 43.99 43.91 43.95 0.0M
2024-07-05 43.88 43.96 43.88 43.93 0.0M
2024-07-03 43.85 43.91 43.84 43.90 0.0M
2024-07-02 43.81 43.87 43.76 43.85 0.0M
2024-07-01 43.75 43.81 43.69 43.79 0.0M
2024-06-28 43.80 43.80 43.74 43.76 0.0M
2024-06-27 43.70 43.77 43.70 43.73 0.0M
2024-06-26 43.71 43.76 43.68 43.76 0.0M
2024-06-25 43.65 43.72 43.65 43.68 0.0M
2024-06-24 43.70 43.70 43.64 43.67 0.0M
2024-06-21 43.59 43.69 43.59 43.68 0.0M
2024-06-20 43.66 43.72 43.61 43.64 0.0M
2024-06-18 43.65 43.71 43.64 43.69 0.0M
2024-06-17 43.54 43.69 43.54 43.66 0.0M
2024-06-14 43.53 43.58 43.53 43.58 0.0M
2024-06-13 43.59 43.61 43.55 43.60 0.0M
2024-06-12 43.54 43.61 43.45 43.58 0.0M
2024-06-11 43.43 43.45 43.39 43.45 0.0M
2024-06-10 43.41 43.44 43.39 43.43 0.0M
2024-06-07 43.34 43.46 43.34 43.40 0.0M
2024-06-06 43.36 43.39 43.33 43.37 0.0M
2024-06-05 43.33 43.37 43.22 43.37 0.0M
2024-06-04 43.14 43.26 43.09 43.21 0.0M
2024-06-03 43.28 43.28 43.02 43.18 0.0M
2024-05-31 43.01 43.15 42.89 43.15 0.0M
2024-05-30 43.05 43.10 42.98 42.98 0.0M
2024-05-29 43.09 43.15 43.09 43.10 0.0M
2024-05-28 43.21 43.22 43.14 43.20 0.0M
2024-05-24 43.15 43.25 43.15 43.21 0.0M
2024-05-23 43.22 43.23 43.05 43.07 0.0M
2024-05-22 43.22 43.22 43.09 43.15 0.0M
2024-05-21 43.15 43.23 43.15 43.21 0.0M
2024-05-20 43.16 43.20 43.12 43.15 0.0M
2024-05-17 43.09 43.11 43.05 43.11 0.0M
2024-05-16 43.14 43.14 43.06 43.08 0.0M
2024-05-15 42.99 43.12 42.97 43.09 0.0M
2024-05-14 42.84 42.91 42.77 42.91 0.0M
2024-05-13 42.81 42.84 42.78 42.80 0.0M
2024-05-10 42.81 42.82 42.74 42.82 0.0M
2024-05-09 42.66 42.74 42.66 42.73 0.0M
2024-05-08 42.61 42.64 42.58 42.63 0.0M
2024-05-07 42.61 42.62 42.57 42.62 0.0M
2024-05-06 42.47 42.55 42.45 42.54 0.0M
2024-05-03 42.33 42.41 42.25 42.36 0.0M
2024-05-02 41.83 42.07 41.83 42.02 0.0M
2024-05-01 41.86 42.16 41.80 41.83 0.0M
2024-04-30 42.23 42.23 41.88 41.88 0.0M
2024-04-29 42.21 42.24 42.17 42.21 0.0M
2024-04-26 42.18 42.21 42.15 42.17 0.0M
2024-04-25 41.70 41.95 41.64 41.92 0.0M
2024-04-24 42.08 42.08 41.90 42.04 0.0M
2024-04-23 41.87 42.02 41.87 42.00 0.0M
2024-04-22 41.60 41.83 41.50 41.68 0.0M
2024-04-19 41.64 41.64 41.37 41.45 0.0M
2024-04-18 41.72 41.84 41.60 41.65 0.0M
2024-04-17 41.88 41.88 41.65 41.70 0.0M
2024-04-16 41.81 41.91 41.75 41.82 0.0M
2024-04-15 42.22 42.22 41.81 41.84 0.0M
2024-04-12 42.21 42.21 42.01 42.09 0.0M
2024-04-11 42.25 42.40 42.15 42.36 0.0M
2024-04-10 42.13 42.25 42.12 42.25 0.0M
2024-04-09 42.41 42.41 42.23 42.39 0.0M
2024-04-08 42.35 42.39 42.34 42.37 0.0M
2024-04-05 42.20 42.36 42.20 42.32 0.0M
2024-04-04 42.47 42.50 42.15 42.15 0.0M
2024-04-03 42.31 42.43 42.31 42.38 0.0M
2024-04-02 42.30 42.34 42.28 42.32 0.0M
2024-04-01 42.48 42.53 42.42 42.42 0.0M
2024-03-28 42.53 42.53 42.46 42.50 0.0M
2024-03-27 42.40 42.46 42.34 42.46 0.0M
2024-03-26 42.38 42.42 42.32 42.32 0.0M
2024-03-25 42.38 42.40 42.33 42.37 0.0M
2024-03-22 42.39 42.43 42.36 42.40 0.0M
2024-03-21 42.41 42.44 42.37 42.37 0.0M
2024-03-20 42.14 42.37 42.14 42.35 0.0M
2024-03-19 42.07 42.16 42.04 42.16 0.0M
2024-03-18 42.10 42.12 42.06 42.08 0.0M
2024-03-15 41.92 42.00 41.92 41.96 0.0M
2024-03-14 42.06 42.06 42.02 42.04 0.0M
2024-03-13 42.16 42.16 42.08 42.11 0.0M
2024-03-12 42.00 42.16 42.00 42.16 0.0M
2024-03-11 41.89 41.92 41.80 41.89 0.0M
2024-03-08 42.12 42.20 41.95 41.95 0.0M
2024-03-07 42.00 42.06 41.98 42.06 0.0M
2024-03-06 41.91 41.96 41.85 41.85 0.0M
2024-03-05 41.78 41.80 41.73 41.77 0.0M
2024-03-04 41.97 42.02 41.96 41.97 0.0M
2024-03-01 41.88 42.01 41.88 42.01 0.0M
2024-02-29 41.82 41.90 41.75 41.88 0.0M
2024-02-28 41.73 41.81 41.73 41.75 0.0M
2024-02-27 41.72 41.79 41.70 41.79 0.0M
2024-02-26 41.78 41.79 41.72 41.77 0.0M
2024-02-23 41.85 41.85 41.77 41.79 0.0M
2024-02-22 41.63 41.78 41.63 41.73 0.0M
2024-02-21 41.27 41.34 41.20 41.33 0.0M
2024-02-20 41.37 41.37 41.26 41.30 0.0M
2024-02-16 41.48 41.57 41.40 41.40 0.0M
2024-02-15 41.38 41.51 41.38 41.50 0.0M
2024-02-14 41.31 41.40 41.24 41.40 0.0M
2024-02-13 41.16 41.29 41.09 41.15 0.0M
2024-02-12 41.47 41.57 41.46 41.47 0.0M
2024-02-09 41.44 41.54 41.42 41.49 0.0M
2024-02-08 41.39 41.40 41.35 41.40 0.0M
2024-02-07 41.38 41.44 41.36 41.37 0.0M
2024-02-06 41.16 41.22 41.15 41.19 0.0M
2024-02-05 41.22 41.22 41.02 41.17 0.0M
2024-02-02 40.98 41.27 40.98 41.18 0.0M
2024-02-01 40.78 40.96 40.69 40.96 0.0M
2024-01-31 40.95 40.95 40.72 40.72 0.0M
2024-01-30 41.05 41.11 41.03 41.10 0.0M
2024-01-29 40.91 41.09 40.90 41.06 0.0M
2024-01-26 40.94 41.00 40.86 40.91 0.0M
2024-01-25 40.92 40.95 40.81 40.95 0.0M
2024-01-24 40.87 40.97 40.78 40.84 0.0M
2024-01-23 40.71 40.79 40.68 40.79 0.0M
2024-01-22 40.78 40.78 40.68 40.70 0.0M
2024-01-19 40.45 40.68 40.39 40.63 0.0M
2024-01-18 40.18 40.32 40.13 40.31 0.0M
2024-01-17 40.05 40.11 39.97 40.06 0.0M
2024-01-16 40.25 40.25 40.15 40.21 0.0M
2024-01-12 40.34 40.44 40.27 40.37 0.1M
2024-01-11 40.16 40.35 40.12 40.30 0.0M
2024-01-10 40.20 40.36 40.20 40.31 0.0M
2024-01-09 40.02 40.19 40.02 40.14 0.1M
2024-01-08 39.92 40.17 39.91 40.17 0.0M
2024-01-05 39.84 39.94 39.73 39.78 0.0M
2024-01-04 39.85 39.96 39.73 39.77 0.0M
2024-01-03 39.83 39.95 39.81 39.81 0.0M
2024-01-02 39.98 40.12 39.95 40.09 0.0M