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

SEPM
🏛️ usa →
31.39
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
2025-09-26 31.37 31.39 31.33 31.39 0.0M
2025-09-25 31.32 31.37 31.31 31.35 0.0M
2025-09-24 31.38 31.40 31.36 31.38 0.0M
2025-09-23 31.42 31.44 31.37 31.40 0.0M
2025-09-22 31.50 31.50 31.36 31.43 0.0M
2025-09-19 31.41 31.44 31.38 31.41 0.0M
2025-09-18 31.41 31.41 31.40 31.40 0.0M
2025-09-17 31.39 31.43 31.36 31.39 0.0M
2025-09-16 31.36 31.37 31.36 31.37 0.0M
2025-09-15 31.36 31.37 31.36 31.36 0.0M
2025-09-12 31.36 31.36 31.36 31.36 0.0M
2025-09-11 31.35 31.35 31.32 31.35 0.0M
2025-09-10 31.32 31.34 31.32 31.34 0.0M
2025-09-09 31.43 31.43 31.34 31.34 0.0M
2025-09-08 31.33 31.33 31.32 31.33 0.0M
2025-09-05 31.32 31.32 31.32 31.32 0.0M
2025-09-04 31.38 31.38 31.29 31.30 0.0M
2025-09-03 31.28 31.30 31.25 31.30 0.0M
2025-09-02 31.25 31.25 31.25 31.25 0.0M
2025-08-29 31.30 31.30 31.27 31.28 0.0M
2025-08-28 31.27 31.27 31.27 31.27 0.0M
2025-08-27 31.26 31.26 31.26 31.26 0.0M
2025-08-26 31.23 31.23 31.22 31.23 0.0M
2025-08-25 31.20 31.22 31.20 31.22 0.0M
2025-08-22 31.21 31.22 31.21 31.22 0.0M
2025-08-21 31.15 31.15 31.14 31.14 0.0M
2025-08-20 31.15 31.18 31.15 31.17 0.0M
2025-08-19 31.18 31.19 31.17 31.19 0.0M
2025-08-18 31.20 31.22 31.20 31.22 0.0M
2025-08-15 31.16 31.22 31.16 31.21 0.0M
2025-08-14 31.18 31.20 31.18 31.20 0.0M
2025-08-13 31.20 31.20 31.20 31.20 0.0M
2025-08-12 31.18 31.18 31.18 31.18 0.0M
2025-08-11 31.12 31.12 31.11 31.12 0.1M
2025-08-08 31.11 31.11 31.09 31.11 0.0M
2025-08-07 31.01 31.04 31.01 31.04 0.0M
2025-08-06 31.05 31.05 31.05 31.05 0.0M
2025-08-05 31.03 31.03 30.99 30.99 0.0M
2025-08-04 30.98 31.03 30.98 31.02 0.0M
2025-08-01 30.94 30.94 30.91 30.92 0.0M
2025-07-31 31.05 31.05 31.01 31.01 0.0M
2025-07-30 31.02 31.02 31.02 31.02 0.0M
2025-07-29 31.05 31.06 31.02 31.02 0.0M
2025-07-28 31.03 31.03 31.03 31.03 0.0M
2025-07-25 31.03 31.03 31.03 31.03 0.0M
2025-07-24 31.02 31.02 31.02 31.02 0.0M
2025-07-23 30.97 31.00 30.97 31.00 0.0M
2025-07-22 30.93 30.96 30.93 30.96 0.0M
2025-07-21 30.97 30.97 30.95 30.95 0.0M
2025-07-18 30.93 30.93 30.93 30.93 0.0M
2025-07-17 30.91 30.92 30.90 30.92 0.0M
2025-07-16 30.86 30.88 30.83 30.88 0.0M
2025-07-15 30.84 30.87 30.84 30.87 0.0M
2025-07-14 30.89 30.91 30.86 30.91 0.0M
2025-07-11 30.88 30.88 30.88 30.88 0.0M
2025-07-10 30.92 30.92 30.88 30.88 0.0M
2025-07-09 30.91 30.91 30.87 30.87 0.0M
2025-07-08 30.78 30.87 30.78 30.82 0.0M
2025-07-07 30.82 30.83 30.82 30.83 0.0M
2025-07-03 30.86 30.86 30.86 30.86 0.0M
2025-07-02 30.85 30.85 30.81 30.81 0.0M
2025-07-01 30.76 30.82 30.76 30.78 0.0M
2025-06-30 30.75 30.79 30.74 30.79 0.0M
2025-06-27 30.69 30.76 30.69 30.76 0.0M
2025-06-26 30.68 30.75 30.68 30.72 0.0M
2025-06-25 30.65 30.66 30.65 30.66 0.0M
2025-06-24 30.59 30.66 30.59 30.66 0.0M
2025-06-23 30.56 30.57 30.46 30.57 0.0M
2025-06-20 30.47 30.47 30.47 30.47 0.0M
2025-06-18 30.49 30.52 30.48 30.48 0.0M
2025-06-17 30.47 30.47 30.47 30.47 0.0M
2025-06-16 30.52 30.57 30.52 30.53 0.0M
2025-06-13 30.44 30.44 30.44 30.44 0.0M
2025-06-12 30.54 30.54 30.54 30.54 0.0M
2025-06-11 30.49 30.50 30.49 30.50 0.0M
2025-06-10 30.46 30.52 30.46 30.52 0.0M
2025-06-09 30.48 30.48 30.48 30.48 0.0M
2025-06-06 30.46 30.47 30.46 30.47 0.0M
2025-06-05 30.41 30.41 30.37 30.37 0.0M
2025-06-04 30.42 30.42 30.42 30.42 0.0M
2025-06-03 30.43 30.43 30.42 30.42 0.0M
2025-06-02 30.29 30.36 30.29 30.36 0.0M
2025-05-30 30.29 30.33 30.29 30.33 0.0M
2025-05-29 30.31 30.31 30.31 30.31 0.0M
2025-05-28 30.30 30.30 30.27 30.27 0.0M
2025-05-27 30.23 30.33 30.23 30.32 0.0M
2025-05-23 30.10 30.17 30.10 30.16 0.0M
2025-05-22 30.16 30.22 30.16 30.19 0.0M
2025-05-21 30.19 30.19 30.19 30.19 0.0M
2025-05-20 30.30 30.30 30.30 30.30 0.0M
2025-05-19 30.28 30.34 30.28 30.34 0.0M
2025-05-16 30.34 30.34 30.34 30.34 0.0M
2025-05-15 30.22 30.27 30.22 30.27 0.0M
2025-05-14 30.23 30.23 30.23 30.23 0.0M
2025-05-13 30.26 30.26 30.22 30.22 0.0M
2025-05-12 30.10 30.15 30.10 30.15 0.0M
2025-05-09 29.92 29.92 29.88 29.90 0.0M
2025-05-08 29.96 29.96 29.90 29.90 0.0M
2025-05-07 29.83 29.86 29.83 29.86 0.0M
2025-05-06 29.70 29.83 29.70 29.83 0.0M
2025-05-05 29.85 29.88 29.85 29.88 0.0M
2025-05-02 29.95 29.97 29.91 29.93 0.0M
2025-05-01 29.79 29.83 29.79 29.83 0.0M
2025-04-30 29.71 29.78 29.71 29.78 0.0M
2025-04-29 29.75 29.75 29.75 29.75 0.0M
2025-04-28 29.68 29.70 29.68 29.70 0.0M
2025-04-25 29.68 29.68 29.68 29.68 0.0M
2025-04-24 29.55 29.62 29.55 29.62 0.0M
2025-04-23 29.46 29.49 29.43 29.49 0.0M
2025-04-22 29.27 29.39 29.27 29.37 0.0M
2025-04-21 29.16 29.23 29.16 29.23 0.0M
2025-04-17 29.36 29.36 29.36 29.36 0.0M
2025-04-16 29.31 29.36 29.31 29.36 0.0M
2025-04-15 29.51 29.51 29.51 29.51 0.0M
2025-04-14 29.51 29.60 29.51 29.54 0.0M
2025-04-11 29.49 29.49 29.48 29.48 0.0M
2025-04-10 29.36 29.36 29.19 29.34 0.0M
2025-04-09 29.13 29.58 29.13 29.58 0.0M
2025-04-08 29.16 29.23 28.99 29.05 0.0M
2025-04-07 28.93 29.33 28.93 29.12 0.1M
2025-04-04 29.23 29.23 29.13 29.13 0.0M
2025-04-03 29.55 29.55 29.44 29.47 0.0M
2025-04-02 29.79 29.81 29.76 29.80 0.0M
2025-04-01 29.65 29.77 29.65 29.77 0.0M
2025-03-31 29.62 29.74 29.62 29.74 0.0M
2025-03-28 29.69 29.69 29.69 29.69 0.0M
2025-03-27 29.83 29.87 29.80 29.85 0.0M
2025-03-26 29.90 29.93 29.87 29.87 0.0M
2025-03-25 29.95 29.95 29.95 29.95 0.0M
2025-03-24 29.94 29.94 29.94 29.94 0.0M
2025-03-21 29.75 29.79 29.73 29.79 0.0M
2025-03-20 29.76 29.78 29.76 29.78 0.0M
2025-03-19 29.80 29.80 29.80 29.80 0.0M
2025-03-18 29.78 29.79 29.68 29.71 0.0M
2025-03-17 29.82 29.87 29.75 29.81 0.0M
2025-03-14 29.70 29.75 29.70 29.75 0.0M
2025-03-13 29.62 29.64 29.58 29.59 0.0M
2025-03-12 29.69 29.70 29.69 29.70 0.0M
2025-03-11 29.63 29.72 29.63 29.66 0.0M
2025-03-10 29.69 29.72 29.69 29.72 0.0M
2025-03-07 29.86 29.90 29.84 29.90 0.0M
2025-03-06 29.90 29.92 29.87 29.87 0.0M
2025-03-05 29.91 30.05 29.91 29.99 0.0M
2025-03-04 29.90 29.98 29.88 29.90 0.0M
2025-03-03 29.97 29.97 29.97 29.97 0.0M
2025-02-28 30.06 30.09 30.00 30.09 0.0M
2025-02-27 30.08 30.09 29.98 29.98 0.0M
2025-02-26 30.10 30.10 30.08 30.08 0.0M
2025-02-25 30.08 30.08 30.03 30.08 0.1M
2025-02-24 30.14 30.18 30.12 30.12 0.0M
2025-02-21 30.22 30.26 30.13 30.13 0.0M
2025-02-20 30.23 30.23 30.21 30.21 0.0M
2025-02-19 30.24 30.24 30.22 30.22 0.0M
2025-02-18 30.18 30.23 30.17 30.20 0.0M
2025-02-14 30.14 30.20 30.14 30.20 0.0M
2025-02-13 30.17 30.18 30.17 30.18 0.0M
2025-02-12 30.12 30.12 30.12 30.12 0.0M
2025-02-11 30.18 30.18 30.14 30.14 0.0M
2025-02-10 30.18 30.18 30.13 30.13 0.0M
2025-02-07 30.07 30.10 30.06 30.10 0.0M
2025-02-06 30.18 30.18 30.09 30.14 0.0M
2025-02-05 30.12 30.12 30.12 30.12 0.0M
2025-02-04 30.08 30.14 30.06 30.09 0.0M
2025-02-03 30.03 30.05 30.03 30.05 0.0M
2025-01-31 30.12 30.13 30.07 30.09 0.0M
2025-01-30 30.06 30.12 30.06 30.11 0.0M
2025-01-29 30.04 30.08 30.01 30.08 0.0M
2025-01-28 30.06 30.10 30.06 30.10 0.0M
2025-01-27 30.09 30.09 30.00 30.04 0.0M
2025-01-24 30.14 30.18 30.07 30.12 0.0M
2025-01-23 30.06 30.16 30.06 30.12 0.0M
2025-01-22 30.13 30.14 30.09 30.09 0.0M
2025-01-21 30.02 30.10 30.02 30.06 0.0M
2025-01-17 30.01 30.01 30.01 30.01 0.0M
2025-01-16 29.98 30.01 29.93 29.95 0.0M
2025-01-15 29.97 29.97 29.95 29.95 0.0M
2025-01-14 29.84 29.84 29.82 29.82 0.0M
2025-01-13 29.81 29.82 29.77 29.82 0.0M
2025-01-10 29.85 29.85 29.78 29.84 0.3M
2025-01-08 29.92 29.94 29.83 29.89 0.0M
2025-01-07 29.93 29.93 29.85 29.87 0.0M
2025-01-06 29.97 30.01 29.93 29.93 0.0M
2025-01-03 29.92 29.95 29.89 29.90 0.0M
2025-01-02 29.89 29.89 29.84 29.86 0.0M