FT Cboe Vest U.S. Equity Deep Buffer ETF - September (DSEP) Historical Stock Data
38.15 ↑0.00 (0.00%)
As of May 6, 2024, 2:53pm EST.
Historical Data
In the past 30 trading days, DSEP is up 0.03% a day on average. There have been 18 days where FT Cboe Vest U.S. Equity Deep Buffer ETF - September closed green and 12 days where DSEP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 38.14 | 38.15 | ↑$0.01 (0.02%) | 38.07 | 38.15 | 3.51K |
| 2024-05-02 | 37.77 | 37.90 | ↑$0.13 (0.35%) | 37.77 | 37.90 | 820 |
| 2024-05-01 | 37.74 | 37.78 | ↑$0.04 (0.11%) | 37.74 | 37.95 | 8.52K |
| 2024-04-30 | 37.99 | 37.84 | ↓$0.15 (-0.39%) | 37.84 | 38.00 | 5.32K |
| 2024-04-29 | 38.01 | 38.04 | ↑$0.03 (0.08%) | 37.99 | 38.04 | 1.38K |
| 2024-04-26 | 37.90 | 38.00 | ↑$0.10 (0.26%) | 37.90 | 38.04 | 4.71K |
| 2024-04-25 | 37.68 | 37.81 | ↑$0.13 (0.34%) | 37.61 | 37.81 | 4.38K |
| 2024-04-24 | 37.82 | 37.89 | ↑$0.07 (0.18%) | 37.79 | 37.89 | 5.12K |
| 2024-04-23 | 37.81 | 37.86 | ↑$0.05 (0.14%) | 37.81 | 37.91 | 2.91K |
| 2024-04-22 | 37.52 | 37.65 | ↑$0.13 (0.35%) | 37.51 | 37.72 | 6.18K |
| 2024-04-19 | 37.53 | 37.44 | ↓$0.09 (-0.24%) | 37.40 | 37.53 | 4.96K |
| 2024-04-16 | 37.70 | 37.69 | ↓$0.01 (-0.03%) | 37.67 | 37.77 | 1.71K |
| 2024-04-12 | 37.97 | 37.90 | ↓$0.07 (-0.20%) | 37.89 | 38.00 | 5.47K |
| 2024-04-11 | 37.97 | 38.10 | ↑$0.14 (0.36%) | 37.97 | 38.12 | 3.05K |
| 2024-04-10 | 38.06 | 37.99 | ↓$0.07 (-0.17%) | 37.93 | 38.06 | 6.79K |
| 2024-04-09 | 38.06 | 38.11 | ↑$0.05 (0.12%) | 38.05 | 38.11 | 4.06K |
| 2024-04-05 | 38.07 | 38.07 | ↑$0.00 (0.00%) | 38.07 | 38.07 | 100 |
| 2024-04-03 | 38.04 | 38.14 | ↑$0.10 (0.26%) | 38.04 | 38.12 | 6.25K |
| 2024-04-01 | 38.20 | 38.14 | ↓$0.05 (-0.14%) | 38.09 | 38.20 | 8.63K |
| 2024-03-22 | 38.07 | 38.08 | ↑$0.01 (0.03%) | 38.06 | 38.12 | 5.90K |
| 2024-03-15 | 37.79 | 37.75 | ↓$0.04 (-0.11%) | 37.72 | 37.79 | 3.10K |
| 2024-03-08 | 37.90 | 37.76 | ↓$0.14 (-0.37%) | 37.74 | 37.90 | 4.30K |
| 2024-03-07 | 37.76 | 37.80 | ↑$0.04 (0.11%) | 37.76 | 37.79 | 3.23K |
| 2024-03-06 | 37.72 | 37.68 | ↓$0.04 (-0.11%) | 37.68 | 37.75 | 10.12K |
| 2024-03-04 | 37.75 | 37.79 | ↑$0.04 (0.11%) | 37.75 | 37.81 | 2.10K |
| 2024-03-01 | 37.73 | 37.79 | ↑$0.07 (0.18%) | 37.73 | 37.79 | 4.20K |
| 2024-02-27 | 37.66 | 37.63 | ↓$0.03 (-0.08%) | 37.59 | 37.66 | 3.09K |
| 2024-02-23 | 37.65 | 37.62 | ↓$0.03 (-0.08%) | 37.61 | 37.66 | 21.40K |
| 2024-02-16 | 37.36 | 37.39 | ↑$0.02 (0.07%) | 37.36 | 37.48 | 6.30K |
| 2024-02-13 | 37.22 | 37.18 | ↓$0.04 (-0.11%) | 37.14 | 37.26 | 30.01K |
Create an account or log in to view more rows.
$DSEP lets see if it can hold the line
$DSEP when's the offering?
$DSEP breaking out of this wedge sooner than later
$DSEP shorting it
$DSEP id rather have a dip then rip than a gap and crap
$DSEP whelp. you win this round. goodluck
$DSEP ATH tomorrow we can do it
$DSEP we back boys
$DSEP This stock is the golden ticket.
$DSEP this market love evrry dips let’s see