FT Cboe Vest U.S. Equity Enhance & Moderate Buffer ETF - September (XSEP) Historical Stock Data
36.93 ↓0.11 (-0.29%)
As of April 25, 2024, 3:03pm EST.
Historical Data
In the past 30 trading days, XSEP is up 0.02% a day on average. There have been 18 days where FT Cboe Vest U.S. Equity Enhance & Moderate Buffer ETF - September closed green and 12 days where XSEP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 37.06 | 37.04 | ↓$0.02 (-0.06%) | 37.03 | 37.10 | 3.71K |
| 2024-04-25 | 36.86 | 36.94 | ↑$0.08 (0.22%) | 36.86 | 36.94 | 5.08K |
| 2024-04-22 | 36.77 | 36.87 | ↑$0.10 (0.26%) | 36.77 | 36.89 | 2.70K |
| 2024-04-19 | 36.81 | 36.74 | ↓$0.07 (-0.20%) | 36.73 | 36.81 | 3.20K |
| 2024-04-16 | 36.79 | 36.82 | ↑$0.03 (0.07%) | 36.79 | 36.84 | 2.35K |
| 2024-04-12 | 36.96 | 36.90 | ↓$0.06 (-0.15%) | 36.89 | 36.96 | 4.72K |
| 2024-04-11 | 36.94 | 37.03 | ↑$0.09 (0.24%) | 36.94 | 37.04 | 2.74K |
| 2024-04-10 | 36.96 | 36.93 | ↓$0.02 (-0.07%) | 36.90 | 36.97 | 29.32K |
| 2024-04-09 | 37.03 | 37.03 | ↑$0.00 (0.00%) | 36.96 | 37.03 | 1.99K |
| 2024-04-08 | 37.01 | 37.01 | ↓$0.00 (-0.01%) | 36.98 | 37.01 | 6.73K |
| 2024-04-05 | 36.97 | 36.98 | ↑$0.01 (0.04%) | 36.94 | 37.02 | 6.12K |
| 2024-04-04 | 37.04 | 36.92 | ↓$0.12 (-0.32%) | 36.92 | 37.04 | 3.84K |
| 2024-04-03 | 36.97 | 36.98 | ↑$0.01 (0.04%) | 36.97 | 36.99 | 2.09K |
| 2024-04-02 | 36.95 | 36.97 | ↑$0.02 (0.06%) | 36.93 | 36.99 | 8.38K |
| 2024-04-01 | 37.06 | 37.03 | ↓$0.02 (-0.06%) | 37.03 | 37.06 | 1.67K |
| 2024-03-28 | 37.04 | 37.05 | ↑$0.01 (0.02%) | 37.00 | 37.05 | 5.63K |
| 2024-03-27 | 37.00 | 37.00 | ↑$0.00 (0.00%) | 36.95 | 37.02 | 9.46K |
| 2024-03-26 | 36.97 | 36.96 | ↓$0.01 (-0.02%) | 36.96 | 37.01 | 2.37K |
| 2024-03-25 | 37.01 | 36.98 | ↓$0.03 (-0.09%) | 36.98 | 37.01 | 2.21K |
| 2024-03-22 | 36.94 | 36.97 | ↑$0.03 (0.08%) | 36.94 | 36.97 | 1.67K |
| 2024-03-21 | 36.93 | 36.95 | ↑$0.02 (0.07%) | 36.93 | 37.00 | 13.78K |
| 2024-03-20 | 36.85 | 36.95 | ↑$0.10 (0.28%) | 36.85 | 36.95 | 1.83K |
| 2024-03-19 | 36.80 | 36.87 | ↑$0.07 (0.19%) | 36.80 | 36.87 | 1.71K |
| 2024-03-18 | 36.82 | 36.82 | ↑$0.00 (0.00%) | 36.82 | 36.85 | 1.11K |
| 2024-03-15 | 36.77 | 36.80 | ↑$0.03 (0.08%) | 36.75 | 36.80 | 6.01K |
| 2024-03-14 | 36.82 | 36.80 | ↓$0.02 (-0.05%) | 36.80 | 36.85 | 2.74K |
| 2024-03-13 | 36.86 | 36.83 | ↓$0.03 (-0.09%) | 36.82 | 36.87 | 14.60K |
| 2024-03-12 | 36.80 | 36.84 | ↑$0.04 (0.10%) | 36.79 | 36.85 | 12.45K |
| 2024-03-11 | 36.73 | 36.77 | ↑$0.04 (0.11%) | 36.72 | 36.78 | 13.70K |
| 2024-03-08 | 36.79 | 36.78 | ↓$0.02 (-0.04%) | 36.73 | 36.88 | 11.97K |
Create an account or log in to view more rows.
$XSEP Pamp it higher...
$XSEP It's happening!
$XSEP come on I wana jump up and down
$XSEP PT?
$XSEP God dammit
$XSEP buy and HODL
$XSEP Very bullish action
$XSEP we want higher!!!
$XSEP It's coming
load 'em up.
$XSEP get over the hump