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
2024-12-31 29.88 29.88 29.83 29.83 0.0M
2024-12-30 29.89 29.90 29.84 29.87 0.0M
2024-12-27 29.89 29.95 29.89 29.90 0.0M
2024-12-26 30.01 30.01 29.95 29.95 0.0M
2024-12-24 29.93 29.95 29.88 29.93 0.0M
2024-12-23 29.90 29.90 29.88 29.88 0.0M
2024-12-20 29.77 29.89 29.76 29.83 0.0M
2024-12-19 29.77 29.80 29.75 29.75 0.0M
2024-12-18 29.95 29.95 29.79 29.79 0.0M
2024-12-17 29.91 29.91 29.91 29.91 0.0M
2024-12-16 29.93 29.96 29.93 29.93 0.0M
2024-12-13 29.92 29.95 29.91 29.91 0.0M
2024-12-12 29.97 29.97 29.88 29.90 0.0M
2024-12-11 29.97 29.97 29.91 29.93 0.0M
2024-12-10 29.94 29.95 29.89 29.89 0.0M
2024-12-09 29.94 29.95 29.90 29.90 0.0M
2024-12-06 29.92 29.96 29.91 29.93 0.0M
2024-12-05 29.94 29.94 29.91 29.91 0.0M
2024-12-04 29.86 29.96 29.86 29.95 0.0M
2024-12-03 29.89 29.93 29.89 29.89 0.0M
2024-12-02 29.92 29.92 29.88 29.88 0.0M
2024-11-29 29.87 29.91 29.87 29.88 0.0M
2024-11-27 29.84 29.88 29.83 29.86 0.0M
2024-11-26 29.95 29.95 29.84 29.84 0.0M
2024-11-25 29.81 29.83 29.81 29.82 0.0M
2024-11-22 29.80 29.82 29.80 29.82 0.0M
2024-11-21 29.74 29.78 29.72 29.75 0.0M
2024-11-20 29.75 29.76 29.71 29.76 0.0M
2024-11-19 29.71 29.75 29.70 29.72 0.0M
2024-11-18 29.71 29.74 29.68 29.68 0.0M
2024-11-15 29.70 29.74 29.66 29.67 0.0M
2024-11-14 29.79 29.79 29.73 29.73 0.0M
2024-11-13 29.80 29.82 29.76 29.78 0.0M
2024-11-12 29.82 29.82 29.77 29.77 0.0M
2024-11-11 29.80 29.81 29.77 29.77 0.0M
2024-11-08 29.75 29.84 29.74 29.78 0.0M
2024-11-07 29.73 29.79 29.72 29.74 0.2M
2024-11-06 29.75 29.76 29.67 29.76 0.0M
2024-11-05 29.59 29.67 29.57 29.67 0.0M
2024-11-04 29.52 29.63 29.52 29.58 0.0M
2024-11-01 29.57 29.62 29.56 29.58 0.0M
2024-10-31 29.52 29.58 29.52 29.55 0.0M
2024-10-30 29.79 29.79 29.62 29.62 0.0M
2024-10-29 29.63 29.68 29.62 29.65 0.0M
2024-10-28 29.68 29.68 29.64 29.64 0.0M
2024-10-25 29.61 29.70 29.61 29.62 0.0M
2024-10-24 29.75 29.75 29.61 29.65 0.0M
2024-10-23 29.64 29.64 29.60 29.60 0.0M
2024-10-22 29.65 29.69 29.65 29.69 0.0M
2024-10-21 29.84 29.84 29.64 29.66 0.0M
2024-10-18 29.68 29.70 29.64 29.70 0.0M
2024-10-17 29.68 29.68 29.64 29.65 0.0M
2024-10-16 29.64 29.68 29.64 29.67 0.0M
2024-10-15 29.65 29.66 29.65 29.65 0.0M
2024-10-14 29.64 29.70 29.64 29.69 0.0M
2024-10-11 29.71 29.71 29.56 29.65 0.3M
2024-10-10 29.58 29.59 29.56 29.59 0.0M
2024-10-09 29.65 29.65 29.52 29.59 0.0M
2024-10-08 29.54 29.57 29.47 29.53 0.0M
2024-10-07 29.59 29.59 29.48 29.56 0.2M
2024-10-04 29.60 29.60 29.48 29.53 0.0M
2024-10-03 29.58 29.60 29.55 29.59 0.0M
2024-10-02 29.72 29.72 29.57 29.58 0.0M
2024-10-01 29.54 29.62 29.54 29.58 0.0M
2024-09-30 29.60 29.62 29.55 29.58 0.0M
2024-09-27 29.62 29.64 29.60 29.61 0.0M
2024-09-26 29.60 29.62 29.59 29.62 0.0M
2024-09-25 29.60 29.62 29.58 29.60 0.0M
2024-09-24 29.57 29.61 29.55 29.60 0.1M
2024-09-23 29.60 29.87 29.56 29.59 0.4M