FT Vest U.S. Equity Enhance & Moderate Buffer ETF - September

XSEP
🏛️ usa →
41.47
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 38.91 38.98 38.90 38.91 0.0M
2024-12-30 38.82 39.02 38.82 38.99 0.0M
2024-12-27 39.03 39.11 39.03 39.08 0.0M
2024-12-26 39.26 39.26 39.12 39.18 0.0M
2024-12-24 39.11 39.17 39.11 39.17 0.0M
2024-12-23 38.90 39.03 38.86 39.03 0.0M
2024-12-20 38.53 38.98 38.53 38.89 0.0M
2024-12-19 38.81 38.85 38.71 38.71 0.0M
2024-12-18 39.08 39.17 38.77 38.77 0.0M
2024-12-17 39.09 39.12 39.08 39.12 0.0M
2024-12-16 39.12 39.15 39.12 39.15 0.0M
2024-12-13 39.07 39.12 39.07 39.12 0.0M
2024-12-12 39.08 39.18 39.08 39.12 0.0M
2024-12-11 39.19 39.19 39.15 39.16 0.0M
2024-12-10 39.02 39.17 39.02 39.08 0.0M
2024-12-09 39.13 39.17 39.09 39.11 0.0M
2024-12-06 39.15 39.23 39.15 39.18 0.0M
2024-12-05 39.14 39.14 39.14 39.14 0.0M
2024-12-04 39.12 39.17 39.12 39.13 0.0M
2024-12-03 39.10 39.14 39.06 39.08 0.0M
2024-12-02 39.08 39.10 39.08 39.08 0.0M
2024-11-29 39.08 39.10 39.08 39.10 0.0M
2024-11-27 39.04 39.04 38.94 38.99 0.0M
2024-11-26 39.08 39.08 38.96 39.02 0.0M
2024-11-25 38.88 38.96 38.88 38.93 0.0M
2024-11-22 38.85 38.89 38.84 38.86 0.0M
2024-11-21 38.70 38.81 38.70 38.79 0.0M
2024-11-20 38.72 38.73 38.64 38.72 0.1M
2024-11-19 38.66 38.81 38.66 38.78 0.0M
2024-11-18 38.69 38.78 38.69 38.73 0.0M
2024-11-15 38.79 38.79 38.64 38.71 0.0M
2024-11-14 38.91 38.91 38.81 38.81 0.0M
2024-11-13 38.85 38.92 38.85 38.88 0.0M
2024-11-12 38.90 38.91 38.80 38.88 0.0M
2024-11-11 38.90 38.93 38.90 38.90 0.0M
2024-11-08 38.92 38.96 38.91 38.91 0.0M
2024-11-07 38.81 38.95 38.81 38.84 0.0M
2024-11-06 38.67 38.77 38.67 38.76 0.0M
2024-11-05 38.36 38.47 38.35 38.45 0.0M
2024-11-04 38.28 38.34 38.23 38.25 0.0M
2024-11-01 38.37 38.39 38.32 38.33 0.0M
2024-10-31 38.51 38.51 38.20 38.24 0.0M
2024-10-30 38.70 38.70 38.46 38.51 0.0M
2024-10-29 38.19 38.58 38.19 38.56 0.0M
2024-10-28 38.54 38.58 38.52 38.54 0.0M
2024-10-25 38.59 38.66 38.50 38.50 0.0M
2024-10-24 38.65 38.65 38.47 38.51 0.0M
2024-10-23 38.22 38.62 38.22 38.46 0.0M
2024-10-22 38.44 38.63 38.44 38.57 0.0M
2024-10-21 38.47 38.61 38.47 38.57 0.0M
2024-10-18 38.56 38.64 38.56 38.61 0.0M
2024-10-17 38.58 38.60 38.52 38.54 0.0M
2024-10-16 38.45 38.55 38.45 38.52 0.0M
2024-10-15 38.56 38.57 38.43 38.44 0.0M
2024-10-14 38.49 38.58 38.49 38.58 0.0M
2024-10-11 38.44 38.48 38.37 38.48 0.0M
2024-10-10 38.33 38.37 38.28 38.37 0.1M
2024-10-09 38.41 38.41 38.26 38.36 0.0M
2024-10-08 38.33 38.33 38.21 38.29 0.1M
2024-10-07 38.14 38.31 38.10 38.11 0.0M
2024-10-04 38.22 38.32 38.15 38.31 0.1M
2024-10-03 38.23 38.23 38.12 38.21 0.0M
2024-10-02 38.08 38.24 38.08 38.22 0.0M
2024-10-01 38.29 38.30 38.17 38.27 0.0M
2024-09-30 38.28 38.38 38.24 38.37 0.0M
2024-09-27 38.36 38.43 38.31 38.32 0.0M
2024-09-26 38.38 38.38 38.28 38.34 0.0M
2024-09-25 38.33 38.36 38.23 38.23 0.5M
2024-09-24 38.43 38.43 38.18 38.35 0.2M
2024-09-23 38.17 38.35 38.17 38.28 0.1M
2024-09-20 38.12 38.27 38.12 38.22 0.1M
2024-09-19 38.28 38.28 38.20 38.23 0.1M
2024-09-18 38.25 38.27 38.18 38.22 0.0M
2024-09-17 38.19 38.26 38.17 38.22 0.0M
2024-09-16 38.22 38.26 38.17 38.22 0.0M
2024-09-13 38.20 38.25 38.17 38.21 0.0M
2024-09-12 38.16 38.24 38.15 38.19 0.0M
2024-09-11 38.14 38.22 38.14 38.14 0.0M
2024-09-10 38.18 38.21 38.17 38.18 0.0M
2024-09-09 38.13 38.21 38.13 38.14 0.0M
2024-09-06 38.26 38.26 38.09 38.14 0.1M
2024-09-05 38.18 38.18 38.11 38.14 0.0M
2024-09-04 37.85 38.13 37.85 38.12 0.1M
2024-09-03 38.17 38.17 38.08 38.10 0.0M
2024-08-30 38.11 38.17 38.10 38.14 0.0M
2024-08-29 38.09 38.11 38.09 38.11 0.0M
2024-08-28 38.13 38.13 38.07 38.10 0.0M
2024-08-27 38.10 38.13 38.06 38.08 0.0M
2024-08-26 38.06 38.10 38.05 38.09 0.0M
2024-08-23 38.06 38.10 38.04 38.07 0.0M
2024-08-22 37.79 38.06 37.79 38.04 0.0M
2024-08-21 38.05 38.05 38.03 38.05 0.0M
2024-08-20 38.02 38.09 38.02 38.04 0.0M
2024-08-19 37.93 38.08 37.93 38.07 0.0M
2024-08-16 38.02 38.08 37.98 38.06 0.0M
2024-08-15 38.03 38.06 37.99 38.03 0.0M
2024-08-14 37.98 38.03 37.98 38.03 0.0M
2024-08-13 37.83 38.00 37.83 37.98 0.0M
2024-08-12 37.90 37.99 37.90 37.94 0.0M
2024-08-09 37.83 37.93 37.82 37.90 0.0M
2024-08-08 37.88 37.88 37.76 37.83 0.0M
2024-08-07 37.80 37.84 37.66 37.66 0.0M
2024-08-06 37.55 37.81 37.55 37.70 0.0M
2024-08-05 37.20 37.56 37.20 37.38 0.0M
2024-08-02 37.82 37.82 37.68 37.76 0.0M
2024-08-01 37.92 37.92 37.85 37.88 0.0M
2024-07-31 37.93 37.96 37.89 37.92 0.0M
2024-07-30 37.86 37.92 37.85 37.89 0.0M
2024-07-29 37.86 37.89 37.86 37.89 0.0M
2024-07-26 37.84 37.92 37.83 37.88 0.0M
2024-07-25 37.83 37.86 37.81 37.83 0.0M
2024-07-24 37.83 37.90 37.81 37.82 0.0M
2024-07-23 37.91 37.91 37.82 37.84 0.0M
2024-07-22 37.58 37.89 37.58 37.85 0.0M
2024-07-19 37.73 37.88 37.73 37.84 0.0M
2024-07-18 37.74 37.83 37.74 37.79 0.0M
2024-07-17 37.74 37.89 37.74 37.83 0.0M
2024-07-16 37.84 37.87 37.83 37.86 0.0M
2024-07-15 37.73 37.86 37.73 37.81 0.0M
2024-07-12 37.83 37.87 37.82 37.84 0.0M
2024-07-11 37.71 37.84 37.71 37.80 0.0M
2024-07-10 37.79 37.83 37.79 37.83 0.0M
2024-07-09 37.85 37.85 37.79 37.82 0.0M
2024-07-08 37.70 37.84 37.70 37.79 0.0M
2024-07-05 37.68 37.79 37.68 37.76 0.0M
2024-07-03 37.74 37.80 37.74 37.75 0.0M
2024-07-02 37.72 37.77 37.71 37.76 0.0M
2024-07-01 37.58 37.78 37.58 37.72 0.0M
2024-06-28 37.72 37.73 37.71 37.71 0.0M
2024-06-27 37.73 37.73 37.68 37.70 0.0M
2024-06-26 37.66 37.77 37.66 37.77 0.4M
2024-06-25 37.65 37.73 37.65 37.73 0.2M
2024-06-24 37.68 37.71 37.65 37.65 0.0M
2024-06-21 37.70 37.71 37.63 37.68 0.0M
2024-06-20 37.63 37.66 37.63 37.65 0.0M
2024-06-18 37.66 37.67 37.63 37.66 0.0M
2024-06-17 37.66 37.69 37.61 37.68 0.0M
2024-06-14 37.63 37.66 37.59 37.63 0.0M
2024-06-13 37.59 37.63 37.58 37.62 0.0M
2024-06-12 37.59 37.64 37.59 37.64 0.0M
2024-06-11 37.56 37.59 37.54 37.59 0.0M
2024-06-10 37.59 37.59 37.57 37.58 0.0M
2024-06-07 37.59 37.59 37.58 37.58 0.0M
2024-06-06 37.59 37.60 37.55 37.60 0.0M
2024-06-05 37.56 37.59 37.51 37.55 0.0M
2024-06-04 37.48 37.56 37.47 37.54 0.0M
2024-06-03 37.47 37.51 37.46 37.50 0.0M
2024-05-31 37.43 37.51 37.42 37.47 0.1M
2024-05-30 37.42 37.45 37.41 37.43 0.0M
2024-05-29 37.48 37.48 37.42 37.45 0.0M
2024-05-28 37.49 37.53 37.43 37.46 0.0M
2024-05-24 37.42 37.50 37.42 37.46 0.0M
2024-05-23 37.45 37.49 37.37 37.42 0.0M
2024-05-22 37.46 37.48 37.41 37.44 0.0M
2024-05-21 37.45 37.48 37.41 37.42 0.0M
2024-05-20 37.45 37.47 37.41 37.44 0.0M
2024-05-17 37.47 37.47 37.42 37.44 0.0M
2024-05-16 37.38 37.43 37.37 37.41 0.0M
2024-05-15 37.42 37.42 37.37 37.41 0.0M
2024-05-14 37.30 37.37 37.30 37.36 0.0M
2024-05-13 37.33 37.33 37.28 37.32 0.0M
2024-05-10 37.32 37.33 37.28 37.32 0.0M
2024-05-09 37.31 37.33 37.26 37.30 0.0M
2024-05-08 37.28 37.29 37.21 37.26 0.0M
2024-05-07 37.28 37.28 37.25 37.25 0.0M
2024-05-06 37.18 37.25 37.18 37.24 0.0M
2024-05-03 37.19 37.19 37.12 37.15 0.0M
2024-05-02 37.01 37.06 36.98 37.03 0.0M
2024-05-01 37.01 37.11 36.96 36.99 0.1M
2024-04-30 37.09 37.10 37.00 37.00 0.0M
2024-04-29 37.05 37.09 37.04 37.09 0.0M
2024-04-26 37.06 37.10 37.03 37.04 0.0M
2024-04-25 36.86 36.94 36.86 36.94 0.0M
2024-04-24 36.97 36.98 36.95 36.98 0.0M
2024-04-23 36.94 37.00 36.94 36.96 0.0M
2024-04-22 36.77 36.89 36.77 36.87 0.0M
2024-04-19 36.81 36.81 36.73 36.74 0.0M
2024-04-18 36.88 36.88 36.78 36.79 0.0M
2024-04-17 36.90 36.90 36.80 36.81 0.0M
2024-04-16 36.79 36.84 36.79 36.82 0.0M
2024-04-15 36.95 36.96 36.80 36.82 0.0M
2024-04-12 36.96 36.96 36.89 36.90 0.0M
2024-04-11 36.94 37.04 36.94 37.03 0.0M
2024-04-10 36.96 36.97 36.90 36.93 0.0M
2024-04-09 37.03 37.03 36.96 37.03 0.0M
2024-04-08 37.01 37.01 36.98 37.01 0.0M
2024-04-05 36.97 37.02 36.94 36.98 0.0M
2024-04-04 37.04 37.04 36.92 36.92 0.0M
2024-04-03 36.97 36.99 36.97 36.98 0.0M
2024-04-02 36.95 36.99 36.93 36.97 0.0M
2024-04-01 37.06 37.06 37.03 37.03 0.0M
2024-03-28 37.04 37.05 37.00 37.05 0.0M
2024-03-27 37.00 37.02 36.95 37.00 0.0M
2024-03-26 36.97 37.01 36.96 36.96 0.0M
2024-03-25 37.01 37.01 36.96 36.98 0.0M
2024-03-22 36.94 36.97 36.94 36.97 0.0M
2024-03-21 36.93 37.00 36.93 36.95 0.0M
2024-03-20 36.85 36.95 36.85 36.95 0.0M
2024-03-19 36.80 36.87 36.80 36.87 0.0M
2024-03-18 36.82 36.85 36.82 36.82 0.0M
2024-03-15 36.77 36.80 36.75 36.80 0.0M
2024-03-14 36.82 36.85 36.80 36.80 0.0M
2024-03-13 36.86 36.87 36.82 36.83 0.0M
2024-03-12 36.80 36.85 36.79 36.84 0.0M
2024-03-11 36.73 36.78 36.72 36.77 0.0M
2024-03-08 36.79 36.88 36.73 36.78 0.0M
2024-03-07 36.73 36.81 36.73 36.81 0.0M
2024-03-06 36.73 36.78 36.72 36.75 0.0M
2024-03-05 36.75 36.75 36.67 36.69 0.0M
2024-03-04 36.78 36.82 36.75 36.79 0.1M
2024-03-01 36.73 36.82 36.72 36.80 0.0M
2024-02-29 36.72 36.75 36.68 36.75 0.0M
2024-02-28 36.67 36.73 36.67 36.68 0.0M
2024-02-27 36.70 36.70 36.66 36.69 0.0M
2024-02-26 36.65 36.71 36.65 36.66 0.0M
2024-02-23 36.73 36.73 36.65 36.66 0.0M
2024-02-22 36.67 36.67 36.61 36.64 0.0M
2024-02-21 36.43 36.49 36.43 36.48 0.0M
2024-02-20 36.46 36.52 36.42 36.46 0.0M
2024-02-16 36.53 36.60 36.52 36.54 0.0M
2024-02-15 36.53 36.55 36.51 36.53 0.0M
2024-02-14 36.47 36.48 36.44 36.48 0.0M
2024-02-13 36.43 36.44 36.37 36.37 0.0M
2024-02-12 36.58 36.58 36.52 36.52 0.0M
2024-02-09 36.56 36.57 36.50 36.52 0.0M
2024-02-08 36.46 36.54 36.46 36.49 0.0M
2024-02-07 36.49 36.51 36.47 36.51 0.0M
2024-02-06 36.38 36.46 36.38 36.46 0.0M
2024-02-05 36.36 36.42 36.35 36.38 0.0M
2024-02-02 36.35 36.45 36.35 36.43 0.1M
2024-02-01 36.25 36.35 36.25 36.32 0.0M
2024-01-31 36.33 36.34 36.19 36.19 0.0M
2024-01-30 36.35 36.36 36.33 36.35 0.0M
2024-01-29 36.34 36.34 36.28 36.34 0.0M
2024-01-26 36.32 36.32 36.25 36.28 0.0M
2024-01-25 36.33 36.33 36.25 36.28 0.0M
2024-01-24 36.28 36.32 36.22 36.22 0.0M
2024-01-23 36.20 36.26 36.20 36.23 0.0M
2024-01-22 36.21 36.23 36.17 36.17 0.0M
2024-01-19 36.04 36.14 36.04 36.13 0.0M
2024-01-18 35.92 36.02 35.92 36.01 0.0M
2024-01-17 35.87 35.94 35.87 35.88 0.0M
2024-01-16 35.98 36.07 35.93 35.98 0.0M
2024-01-12 36.03 36.08 36.01 36.02 0.0M
2024-01-11 35.92 35.98 35.88 35.98 0.0M
2024-01-10 35.90 36.00 35.90 35.98 0.0M
2024-01-09 35.89 35.95 35.84 35.88 0.1M
2024-01-08 35.78 35.92 35.78 35.89 0.1M
2024-01-05 35.66 35.82 35.66 35.72 0.1M
2024-01-04 35.71 35.76 35.70 35.70 0.0M
2024-01-03 35.77 35.77 35.68 35.69 0.0M
2024-01-02 35.78 35.83 35.77 35.78 0.0M