First Trust Exchange-Traded Fund VIII - FT Cboe Vest International Equity Buffer ETF - September (YSEP) Historical Stock Data
21.19 ↓0.24 (-1.10%)
As of April 26, 2024, 1:47pm EST.
Historical Data
In the past 30 trading days, YSEP is up 0.01% a day on average. There have been 20 days where First Trust Exchange-Traded Fund VIII - FT Cboe Vest International Equity Buffer ETF - September closed green and 10 days where YSEP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 21.41 | 21.43 | ↑$0.02 (0.10%) | 21.41 | 21.43 | 1.40K |
| 2024-05-02 | 21.25 | 21.25 | ↑$0.00 (0.00%) | 21.25 | 21.25 | 1.48K |
| 2024-05-01 | 21.02 | 21.02 | ↑$0.00 (0.00%) | 21.02 | 21.07 | 0.95K |
| 2024-04-30 | 21.13 | 21.07 | ↓$0.06 (-0.29%) | 21.07 | 21.14 | 2.05K |
| 2024-04-29 | 21.24 | 21.28 | ↑$0.04 (0.19%) | 21.23 | 21.28 | 818 |
| 2024-04-26 | 21.14 | 21.21 | ↑$0.07 (0.32%) | 21.13 | 21.21 | 6.10K |
| 2024-04-25 | 21.05 | 21.07 | ↑$0.02 (0.07%) | 21.05 | 21.08 | 501 |
| 2024-04-24 | 21.15 | 21.15 | ↑$0.00 (0.00%) | 21.15 | 21.15 | 177 |
| 2024-04-23 | 21.02 | 21.19 | ↑$0.17 (0.82%) | 21.02 | 21.21 | 1.15K |
| 2024-04-22 | 21.00 | 20.97 | ↓$0.03 (-0.14%) | 20.97 | 21.03 | 2.15K |
| 2024-04-19 | 20.86 | 20.81 | ↓$0.05 (-0.26%) | 20.81 | 20.86 | 1.33K |
| 2024-04-17 | 20.82 | 20.86 | ↑$0.04 (0.20%) | 20.79 | 20.86 | 3.91K |
| 2024-04-16 | 20.84 | 20.85 | ↑$0.01 (0.02%) | 20.84 | 20.85 | 852 |
| 2024-04-15 | 21.19 | 21.00 | ↓$0.19 (-0.90%) | 21.00 | 21.19 | 3.62K |
| 2024-04-12 | 21.12 | 21.05 | ↓$0.07 (-0.33%) | 21.05 | 21.12 | 775 |
| 2024-04-11 | 21.21 | 21.32 | ↑$0.11 (0.54%) | 21.21 | 21.36 | 2.84K |
| 2024-04-10 | 21.25 | 21.27 | ↑$0.02 (0.08%) | 21.25 | 21.27 | 280 |
| 2024-04-09 | 21.56 | 21.48 | ↓$0.08 (-0.35%) | 21.42 | 21.56 | 3.33K |
| 2024-04-08 | 21.49 | 21.49 | ↑$0.00 (0.01%) | 21.49 | 21.50 | 7.09K |
| 2024-04-05 | 21.30 | 21.41 | ↑$0.11 (0.51%) | 21.30 | 21.41 | 4.07K |
| 2024-04-04 | 21.57 | 21.37 | ↓$0.20 (-0.92%) | 21.37 | 21.57 | 2.18K |
| 2024-04-03 | 21.34 | 21.50 | ↑$0.16 (0.73%) | 21.34 | 21.50 | 11.97K |
| 2024-04-02 | 21.41 | 21.39 | ↓$0.02 (-0.09%) | 21.36 | 21.41 | 1.63K |
| 2024-04-01 | 21.50 | 21.52 | ↑$0.02 (0.07%) | 21.49 | 21.52 | 3.18K |
| 2024-03-28 | 21.56 | 21.60 | ↑$0.04 (0.16%) | 21.55 | 21.63 | 16.31K |
| 2024-03-27 | 21.65 | 21.63 | ↓$0.02 (-0.12%) | 21.58 | 21.65 | 578 |
| 2024-03-26 | 21.55 | 21.55 | ↑$0.00 (0.00%) | 21.55 | 21.55 | 598 |
| 2024-03-25 | 21.57 | 21.52 | ↓$0.05 (-0.23%) | 21.52 | 21.57 | 319 |
| 2024-03-22 | 21.55 | 21.55 | ↑$0.00 (0.00%) | 21.55 | 21.55 | 91 |
| 2024-03-21 | 21.56 | 21.58 | ↑$0.02 (0.08%) | 21.56 | 21.61 | 1.41K |
Create an account or log in to view more rows.
$YSEP this is going to skyrocket tmr!!!
$YSEP Pamp it higher...
$YSEP i'm out of slaps for the day
$YSEP love when bulls come out
$YSEP why spike ?
$YSEP not good
$YSEP not yet time to short
$YSEP wow. The volume is so low today. Unreal
$YSEP I'll say it again slowwwllyyyy! Better stocks to short by far
$YSEP to the moon