FT Cboe Vest U.S. Equity Deep Buffer ETF - September (DSEP) Historical Stock Data
44.94 ↑0.17 (0.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DSEP is down -0.01% a day on average. There have been 16 days where FT Cboe Vest U.S. Equity Deep Buffer ETF - September closed green and 14 days where DSEP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 44.90 | 44.94 | ↑$0.04 (0.10%) | 44.90 | 44.96 | 11.21K |
| 2025-12-19 | 44.60 | 44.77 | ↑$0.17 (0.38%) | 44.60 | 44.86 | 107.64K |
| 2025-12-18 | 44.54 | 44.53 | ↓$0.01 (-0.02%) | 44.52 | 44.66 | 23.34K |
| 2025-12-17 | 44.62 | 44.38 | ↓$0.24 (-0.54%) | 44.38 | 44.62 | 4.53K |
| 2025-12-16 | 44.69 | 44.68 | ↓$0.01 (-0.03%) | 44.17 | 44.69 | 6.83K |
| 2025-12-15 | 44.81 | 44.70 | ↓$0.11 (-0.24%) | 44.64 | 44.81 | 5.37K |
| 2025-12-12 | 44.80 | 44.71 | ↓$0.09 (-0.20%) | 44.70 | 44.82 | 20.88K |
| 2025-12-11 | 44.80 | 44.87 | ↑$0.07 (0.16%) | 44.78 | 44.95 | 7.15K |
| 2025-12-10 | 44.73 | 44.82 | ↑$0.09 (0.20%) | 44.69 | 44.88 | 3.89K |
| 2025-12-09 | 44.73 | 44.70 | ↓$0.03 (-0.06%) | 44.70 | 44.77 | 4.04K |
| 2025-12-08 | 44.72 | 44.70 | ↓$0.02 (-0.04%) | 44.70 | 44.72 | 2.10K |
| 2025-12-05 | 44.87 | 44.78 | ↓$0.08 (-0.19%) | 44.78 | 44.87 | 2.33K |
| 2025-12-04 | 44.78 | 44.73 | ↓$0.05 (-0.11%) | 44.68 | 44.78 | 3.93K |
| 2025-12-03 | 44.59 | 44.74 | ↑$0.15 (0.34%) | 44.59 | 44.76 | 13.97K |
| 2025-12-02 | 44.63 | 44.65 | ↑$0.02 (0.05%) | 44.61 | 44.68 | 3.91K |
| 2025-12-01 | 44.54 | 44.59 | ↑$0.05 (0.11%) | 44.54 | 44.70 | 39.73K |
| 2025-11-28 | 44.69 | 44.66 | ↓$0.03 (-0.08%) | 44.66 | 44.69 | 121.23K |
| 2025-11-26 | 44.53 | 44.60 | ↑$0.07 (0.16%) | 44.47 | 44.61 | 5.11K |
| 2025-11-25 | 44.19 | 44.42 | ↑$0.23 (0.52%) | 44.15 | 44.42 | 5.03K |
| 2025-11-24 | 44.11 | 44.22 | ↑$0.11 (0.26%) | 44.09 | 44.26 | 8.11K |
| 2025-11-21 | 43.75 | 43.86 | ↑$0.11 (0.25%) | 43.65 | 44.02 | 3.39K |
| 2025-11-20 | 44.37 | 43.67 | ↓$0.70 (-1.57%) | 43.67 | 44.38 | 11.95K |
| 2025-11-19 | 43.97 | 43.99 | ↑$0.02 (0.06%) | 43.87 | 44.15 | 13.66K |
| 2025-11-18 | 43.88 | 43.93 | ↑$0.05 (0.12%) | 43.81 | 44.06 | 8.12K |
| 2025-11-17 | 44.13 | 44.06 | ↓$0.07 (-0.16%) | 43.97 | 44.29 | 6.13K |
| 2025-11-14 | 44.11 | 44.26 | ↑$0.15 (0.34%) | 44.09 | 44.40 | 8.08K |
| 2025-11-13 | 44.46 | 44.33 | ↓$0.13 (-0.29%) | 44.22 | 44.49 | 15.57K |
| 2025-11-12 | 44.65 | 44.58 | ↓$0.07 (-0.16%) | 44.56 | 44.65 | 4.92K |
| 2025-11-11 | 44.54 | 44.57 | ↑$0.03 (0.08%) | 44.52 | 44.61 | 9.92K |
| 2025-11-10 | 44.53 | 44.59 | ↑$0.06 (0.13%) | 44.37 | 44.59 | 21.67K |
Create an account or log in to view more rows.
$DSEP let’s gooooo
$DSEP recovery hasn’t even started yet.. imo
$DSEP buy
$DSEP I actually want the market pullback 5% is pretty crazy how this market keep going and going
$DSEP always with good potential for a long term Hodl
$DSEP in it to win it
$DSEP the future is so bright .. I gotta wear shades..
$DSEP love cooking these little bears on here
$DSEP we going up from here
$DSEP I’ll be buying more if this dips!