FT Vest U.S. Equity Deep Buffer ETF - September

DSEP
🏛️ usa →
44.00
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
2022-12-30 30.47 30.65 30.46 30.65 0.0M
2022-12-29 30.59 30.65 30.56 30.59 0.0M
2022-12-28 30.50 30.61 30.37 30.39 0.0M
2022-12-27 30.57 30.64 30.52 30.59 0.0M
2022-12-23 30.45 30.62 30.41 30.57 0.1M
2022-12-22 30.48 30.49 30.27 30.48 0.0M
2022-12-21 30.75 30.79 30.71 30.71 0.1M
2022-12-20 30.39 30.57 30.39 30.50 0.0M
2022-12-19 30.58 30.58 30.43 30.53 0.1M
2022-12-16 30.68 30.69 30.48 30.59 0.0M
2022-12-15 30.92 30.92 30.72 30.75 0.0M
2022-12-14 31.35 31.39 31.11 31.19 0.0M
2022-12-13 31.33 31.36 31.16 31.25 0.0M
2022-12-12 30.94 31.13 30.94 31.08 0.0M
2022-12-09 31.06 31.09 30.94 30.94 0.0M
2022-12-08 31.05 31.05 30.99 31.01 0.0M
2022-12-07 30.96 30.96 30.88 30.88 0.0M
2022-12-06 31.08 31.20 30.85 30.96 0.1M
2022-12-05 31.25 31.28 31.10 31.10 0.0M
2022-12-02 31.17 31.41 31.17 31.35 0.0M
2022-12-01 31.46 31.46 31.34 31.38 0.1M
2022-11-30 30.94 31.36 30.86 31.36 0.0M
2022-11-29 30.87 30.95 30.87 30.94 0.0M
2022-11-28 31.05 31.05 30.91 30.91 0.0M
2022-11-25 31.20 31.20 31.16 31.16 0.0M
2022-11-23 31.02 31.15 31.02 31.14 1.5M
2022-11-22 30.98 31.07 30.91 31.05 0.0M
2022-11-21 30.85 30.90 30.79 30.87 0.1M
2022-11-18 30.89 30.92 30.78 30.89 0.0M
2022-11-17 30.69 30.82 30.66 30.80 0.0M
2022-11-16 30.83 30.90 30.83 30.90 0.0M
2022-11-15 31.04 31.08 30.85 30.98 0.0M
2022-11-14 30.80 31.00 30.78 30.78 0.2M
2022-11-11 30.78 30.98 30.77 30.95 0.0M
2022-11-10 30.63 30.82 30.53 30.82 0.2M
2022-11-09 30.27 30.27 29.99 30.03 0.1M
2022-11-08 30.28 30.42 30.16 30.27 0.0M
2022-11-07 30.08 30.25 30.08 30.22 0.0M
2022-11-04 30.03 30.15 29.84 30.09 0.1M
2022-11-03 29.85 29.98 29.85 29.88 0.1M
2022-11-02 30.32 30.54 30.02 30.02 0.1M
2022-11-01 30.52 30.52 30.36 30.42 0.0M
2022-10-31 30.42 30.50 30.39 30.46 0.1M
2022-10-28 30.27 30.54 30.20 30.54 0.1M
2022-10-27 30.24 30.36 30.15 30.20 0.1M
2022-10-26 30.22 30.43 30.20 30.27 0.1M
2022-10-25 30.11 30.33 30.11 30.33 0.1M
2022-10-24 30.05 30.13 29.90 30.06 0.1M
2022-10-21 29.62 29.98 29.53 29.96 0.2M
2022-10-20 29.68 29.84 29.54 29.55 0.1M
2022-10-19 29.74 29.81 29.58 29.67 0.1M
2022-10-18 29.97 29.97 29.68 29.79 0.1M
2022-10-17 29.56 29.68 29.56 29.59 0.1M
2022-10-14 29.73 29.73 29.25 29.27 0.3M
2022-10-13 28.97 29.68 28.89 29.61 0.2M
2022-10-12 29.34 29.38 29.25 29.26 0.2M
2022-10-11 29.32 29.50 29.21 29.30 0.2M
2022-10-10 29.52 29.52 29.31 29.41 0.1M
2022-10-07 29.82 29.82 29.44 29.52 0.1M
2022-10-06 30.00 30.17 29.94 29.97 0.1M
2022-10-05 30.02 30.22 29.89 30.13 0.4M
2022-10-04 29.90 30.16 29.90 30.12 0.3M
2022-10-03 29.45 29.79 29.42 29.70 0.2M
2022-09-30 29.51 29.68 29.30 29.36 0.1M
2022-09-29 29.57 29.61 29.37 29.52 0.3M
2022-09-28 29.57 29.92 29.57 29.87 0.4M
2022-09-27 29.74 29.79 29.42 29.56 0.1M
2022-09-26 29.60 29.83 29.53 29.58 0.8M
2022-09-23 29.79 29.80 29.54 29.75 0.3M
2022-09-22 30.07 30.11 29.96 30.04 0.3M
2022-09-21 30.48 30.56 30.16 30.16 0.1M
2022-09-20 30.36 30.45 30.26 30.39 0.1M
2022-09-19 30.35 30.59 30.35 30.57 0.4M
2022-09-16 30.47 30.49 30.36 30.36 0.8M
2022-09-15 30.42 30.48 30.39 30.47 0.2M
2022-09-14 30.40 30.44 30.36 30.40 0.0M
2022-09-13 30.44 30.46 30.36 30.38 0.1M
2022-09-12 30.46 30.53 30.44 30.50 0.1M
2022-09-09 30.43 30.50 30.42 30.45 0.0M
2022-09-08 30.46 30.47 30.43 30.43 0.0M
2022-09-07 30.42 30.48 30.42 30.47 0.0M
2022-09-06 30.44 30.45 30.37 30.41 0.0M
2022-09-02 30.51 30.51 30.43 30.46 0.0M
2022-09-01 30.37 30.45 30.37 30.44 0.2M
2022-08-31 30.44 30.46 30.43 30.46 0.0M
2022-08-30 30.42 30.48 30.41 30.44 0.0M
2022-08-29 30.50 30.58 30.50 30.53 0.1M
2022-08-26 30.87 30.87 30.51 30.51 0.1M
2022-08-25 30.86 30.89 30.79 30.87 0.0M
2022-08-24 30.73 30.76 30.68 30.72 1.5M
2022-08-23 30.77 30.78 30.70 30.73 0.1M
2022-08-22 30.88 30.88 30.74 30.76 0.0M
2022-08-19 31.23 31.23 31.08 31.09 0.0M
2022-08-18 31.29 31.35 31.29 31.32 0.1M
2022-08-17 31.34 31.39 31.29 31.34 0.0M
2022-08-16 31.51 31.52 31.51 31.52 0.0M
2022-08-15 31.31 31.48 31.31 31.45 0.0M
2022-08-12 31.26 31.36 31.26 31.36 0.1M
2022-08-11 31.18 31.18 31.04 31.04 0.1M
2022-08-10 30.97 31.08 30.97 31.06 0.0M
2022-08-09 30.83 30.84 30.76 30.77 0.1M
2022-08-08 30.91 30.91 30.88 30.88 0.0M
2022-08-05 30.85 30.93 30.85 30.90 0.0M
2022-08-04 30.95 30.98 30.95 30.96 0.0M
2022-08-03 30.92 31.03 30.90 31.00 0.0M
2022-08-02 30.88 30.94 30.80 30.82 0.2M
2022-08-01 30.96 30.96 30.85 30.86 0.0M
2022-07-29 30.89 30.92 30.89 30.90 0.0M
2022-07-28 30.73 30.75 30.73 30.74 0.0M
2022-07-27 30.59 30.69 30.51 30.65 0.0M
2022-07-26 30.55 30.55 30.49 30.49 0.0M
2022-07-25 30.62 30.62 30.52 30.56 0.0M
2022-07-22 30.67 30.67 30.52 30.59 0.0M
2022-07-21 30.62 30.67 30.51 30.67 0.0M
2022-07-20 30.55 30.62 30.52 30.60 0.3M
2022-07-19 30.37 30.56 30.37 30.52 0.0M
2022-07-18 30.42 30.42 30.36 30.36 0.0M
2022-07-15 30.41 30.43 30.38 30.41 0.0M
2022-07-14 30.33 30.37 30.31 30.33 0.1M
2022-07-13 30.32 30.38 30.29 30.35 0.0M
2022-07-12 30.39 30.40 30.32 30.36 0.0M
2022-07-11 30.42 30.47 30.37 30.45 0.0M
2022-07-08 30.53 30.53 30.49 30.49 0.0M
2022-07-07 30.51 30.54 30.50 30.53 0.0M
2022-07-06 30.36 30.44 30.34 30.41 0.0M
2022-07-05 30.29 30.36 30.26 30.36 0.0M
2022-07-01 30.35 30.39 30.28 30.38 0.0M
2022-06-30 30.24 30.40 30.24 30.30 0.0M
2022-06-29 30.32 30.42 30.32 30.38 0.0M
2022-06-28 30.58 30.58 30.38 30.38 0.0M
2022-06-27 30.53 30.57 30.47 30.52 0.0M
2022-06-24 30.48 30.56 30.48 30.56 0.0M
2022-06-23 30.32 30.36 30.27 30.34 0.0M
2022-06-22 30.31 30.37 30.31 30.33 0.0M
2022-06-21 30.28 30.33 30.28 30.32 0.0M
2022-06-17 30.15 30.19 30.09 30.17 0.0M
2022-06-16 30.18 30.18 30.05 30.13 0.0M
2022-06-15 30.32 30.47 30.27 30.34 0.0M
2022-06-14 30.27 30.27 30.20 30.24 0.0M
2022-06-13 30.31 30.38 30.26 30.26 0.0M
2022-06-10 30.63 30.69 30.59 30.63 0.0M
2022-06-09 31.17 31.19 30.93 30.93 0.0M
2022-06-08 31.32 31.37 31.18 31.22 0.0M
2022-06-07 31.36 31.44 31.25 31.40 0.0M
2022-06-06 31.45 31.45 31.24 31.26 0.0M
2022-06-03 31.32 31.32 31.19 31.23 0.0M
2022-06-02 31.19 31.45 31.18 31.45 0.0M
2022-06-01 31.14 31.33 31.14 31.25 0.0M
2022-05-31 31.45 31.45 31.29 31.35 0.0M
2022-05-27 31.25 31.37 31.25 31.37 0.0M
2022-05-26 31.08 31.13 31.05 31.06 0.0M
2022-05-25 30.73 30.92 30.71 30.82 0.8M
2022-05-24 30.65 30.75 30.58 30.73 0.0M
2022-05-23 30.62 30.78 30.62 30.78 0.0M
2022-05-20 30.47 30.60 30.47 30.60 0.0M
2022-05-19 30.50 30.65 30.50 30.59 0.0M
2022-05-18 30.95 30.95 30.71 30.71 0.0M
2022-05-17 31.11 31.15 31.05 31.11 0.0M
2022-05-16 30.93 31.01 30.92 30.95 0.0M
2022-05-13 30.88 31.09 30.88 31.01 0.0M
2022-05-12 30.59 30.68 30.59 30.68 0.0M
2022-05-11 30.93 31.06 30.70 30.70 0.0M
2022-05-10 31.13 31.13 30.86 30.92 0.0M
2022-05-09 31.17 31.17 30.90 30.90 0.0M
2022-05-06 31.27 31.34 31.23 31.34 0.0M
2022-05-05 31.74 31.76 31.38 31.38 0.0M
2022-05-04 31.52 31.94 31.48 31.94 0.0M
2022-05-03 31.46 31.54 31.46 31.51 0.0M
2022-05-02 31.34 31.45 31.22 31.41 0.0M
2022-04-29 31.75 31.79 31.35 31.35 0.0M
2022-04-28 31.65 31.99 31.65 31.88 0.0M
2022-04-27 31.64 31.77 31.57 31.62 0.0M
2022-04-26 31.65 31.70 31.57 31.57 0.0M
2022-04-25 31.71 31.97 31.71 31.97 0.0M
2022-04-22 32.24 32.24 31.91 31.91 0.0M
2022-04-20 32.56 32.57 32.52 32.52 0.0M
2022-04-19 32.36 32.53 32.33 32.53 0.0M
2022-04-18 32.42 32.42 32.30 32.30 0.0M
2022-04-14 32.44 32.44 32.32 32.32 0.0M
2022-04-13 32.34 32.49 32.34 32.49 0.0M
2022-04-12 32.55 32.55 32.32 32.34 0.0M
2022-04-11 32.48 32.48 32.39 32.39 0.0M
2022-04-08 32.75 32.75 32.62 32.62 0.0M
2022-04-07 32.53 32.67 32.52 32.66 0.0M
2022-04-06 32.54 32.61 32.54 32.61 0.0M
2022-04-05 32.85 32.87 32.73 32.73 0.0M
2022-04-04 32.80 32.87 32.80 32.87 0.0M
2022-04-01 32.76 32.79 32.65 32.79 0.0M
2022-03-30 32.86 32.90 32.86 32.90 0.0M
2022-03-29 32.99 32.99 32.99 32.99 0.0M
2022-03-28 32.67 32.84 32.67 32.84 0.0M
2022-03-25 32.72 32.75 32.62 32.75 0.0M
2022-03-24 32.70 32.70 32.70 32.70 0.0M
2022-03-23 32.51 32.61 32.51 32.52 0.0M
2022-03-22 32.68 32.68 32.66 32.66 0.0M
2022-03-21 32.56 32.56 32.51 32.51 0.0M
2022-03-18 32.43 32.54 32.42 32.54 0.0M
2022-03-17 32.18 32.40 32.18 32.35 0.0M
2022-03-16 32.06 32.17 31.90 32.17 0.0M
2022-03-15 31.79 31.85 31.71 31.85 0.0M
2022-03-14 31.54 31.54 31.54 31.54 0.0M
2022-03-11 31.68 31.68 31.68 31.68 0.0M
2022-03-10 31.77 31.85 31.76 31.85 0.0M
2022-03-09 31.83 31.88 31.83 31.88 0.0M
2022-03-08 31.54 31.86 31.54 31.57 0.0M
2022-03-07 31.81 31.81 31.67 31.67 0.0M
2022-03-04 32.08 32.08 32.08 32.08 0.0M
2022-03-03 32.21 32.21 32.16 32.16 0.0M
2022-03-02 32.12 32.29 32.12 32.29 0.0M
2022-03-01 32.01 32.03 31.94 31.96 0.0M
2022-02-28 32.13 32.20 32.13 32.20 0.0M
2022-02-25 32.09 32.23 32.09 32.23 0.0M
2022-02-24 31.48 31.92 31.48 31.92 0.0M
2022-02-23 31.92 31.92 31.75 31.75 0.0M
2022-02-22 32.08 32.11 31.97 32.02 0.0M
2022-02-18 32.15 32.15 32.15 32.15 0.0M
2022-02-17 32.31 32.42 32.24 32.24 0.0M
2022-02-16 32.48 32.55 32.48 32.51 0.0M
2022-02-15 32.42 32.46 32.42 32.46 0.0M
2022-02-14 32.30 32.31 32.20 32.27 0.0M
2022-02-10 32.55 32.55 32.55 32.55 0.0M
2022-02-09 32.78 32.78 32.78 32.78 0.0M
2022-02-08 32.56 32.63 32.56 32.63 0.0M
2022-02-07 32.54 32.54 32.50 32.50 0.0M
2022-02-04 32.57 32.57 32.57 32.57 0.0M
2022-02-03 32.58 32.67 32.44 32.49 0.0M
2022-02-02 32.76 32.82 32.71 32.82 0.0M
2022-02-01 32.62 32.68 32.62 32.68 0.0M
2022-01-31 32.43 32.59 32.43 32.56 0.0M
2022-01-28 31.93 32.39 31.93 32.39 0.0M
2022-01-27 32.37 32.37 32.03 32.05 0.0M
2022-01-26 32.27 32.28 32.02 32.10 0.0M
2022-01-25 31.97 32.22 31.92 32.13 0.0M
2022-01-24 31.88 32.28 31.72 32.28 0.0M
2022-01-21 32.36 32.45 32.25 32.25 0.0M
2022-01-20 32.50 32.50 32.50 32.50 0.0M
2022-01-19 32.81 32.81 32.65 32.65 0.0M
2022-01-18 32.76 32.76 32.71 32.71 0.0M
2022-01-14 32.79 32.92 32.79 32.91 0.0M
2022-01-13 32.92 32.92 32.92 32.92 0.0M
2022-01-12 33.06 33.06 33.06 33.06 0.0M
2022-01-11 33.04 33.04 33.04 33.04 0.0M
2022-01-10 32.76 32.93 32.76 32.93 0.0M
2022-01-07 32.90 33.00 32.89 32.89 0.0M
2022-01-06 32.98 32.99 32.94 32.96 0.0M
2022-01-05 33.15 33.20 32.92 32.92 0.0M
2022-01-04 33.14 33.17 33.14 33.17 0.0M
2022-01-03 33.14 33.14 33.14 33.14 0.0M