FT Cboe Vest U.S. Equity Deep Buffer ETF - September (DSEP) Historical Stock Data
31.66 ↓0.02 (-0.05%)
As of January 26, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, DSEP is up 0.03% a day on average. There have been 17 days where FT Cboe Vest U.S. Equity Deep Buffer ETF - September closed green and 13 days where DSEP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 31.56 | 31.67 | ↑$0.11 (0.35%) | 31.48 | 31.67 | 153.36K |
| 2023-01-25 | 31.33 | 31.46 | ↑$0.13 (0.41%) | 31.20 | 31.48 | 9.87K |
| 2023-01-24 | 31.43 | 31.48 | ↑$0.05 (0.17%) | 31.41 | 31.49 | 26.02K |
| 2023-01-23 | 31.47 | 31.49 | ↑$0.02 (0.07%) | 31.43 | 31.58 | 70.24K |
| 2023-01-20 | 31.02 | 31.28 | ↑$0.26 (0.84%) | 31.02 | 31.28 | 22.52K |
| 2023-01-19 | 30.98 | 30.95 | ↓$0.02 (-0.08%) | 30.85 | 31.03 | 5.24K |
| 2023-01-18 | 31.43 | 31.05 | ↓$0.38 (-1.21%) | 31.05 | 31.43 | 20.40K |
| 2023-01-17 | 31.43 | 31.32 | ↓$0.11 (-0.34%) | 31.31 | 31.43 | 7.72K |
| 2023-01-13 | 31.18 | 31.33 | ↑$0.15 (0.49%) | 31.17 | 31.33 | 14.45K |
| 2023-01-12 | 31.12 | 31.21 | ↑$0.09 (0.30%) | 31.12 | 31.30 | 11.07K |
| 2023-01-11 | 31.03 | 31.16 | ↑$0.13 (0.40%) | 31.03 | 31.16 | 12.91K |
| 2023-01-10 | 30.84 | 30.96 | ↑$0.12 (0.39%) | 30.83 | 30.96 | 124.34K |
| 2023-01-09 | 30.89 | 30.82 | ↓$0.07 (-0.23%) | 30.82 | 31.07 | 5.04K |
| 2023-01-06 | 30.54 | 30.80 | ↑$0.26 (0.85%) | 30.51 | 30.90 | 187.43K |
| 2023-01-05 | 30.50 | 30.41 | ↓$0.09 (-0.30%) | 30.41 | 30.56 | 123.10K |
| 2023-01-04 | 30.58 | 30.61 | ↑$0.03 (0.10%) | 30.53 | 30.70 | 8.53K |
| 2023-01-03 | 30.70 | 30.53 | ↓$0.17 (-0.54%) | 30.45 | 30.70 | 6.52K |
| 2022-12-30 | 30.47 | 30.65 | ↑$0.18 (0.59%) | 30.46 | 30.65 | 5.42K |
| 2022-12-29 | 30.59 | 30.59 | ↑$0.00 (0.00%) | 30.56 | 30.65 | 10.53K |
| 2022-12-28 | 30.50 | 30.39 | ↓$0.11 (-0.36%) | 30.37 | 30.61 | 26.88K |
| 2022-12-27 | 30.57 | 30.59 | ↑$0.02 (0.07%) | 30.52 | 30.64 | 6.23K |
| 2022-12-23 | 30.45 | 30.57 | ↑$0.12 (0.39%) | 30.41 | 30.62 | 55.70K |
| 2022-12-22 | 30.48 | 30.48 | ↑$0.00 (0.00%) | 30.28 | 30.49 | 18.57K |
| 2022-12-21 | 30.75 | 30.71 | ↓$0.04 (-0.13%) | 30.71 | 30.79 | 90.37K |
| 2022-12-20 | 30.39 | 30.50 | ↑$0.11 (0.36%) | 30.39 | 30.57 | 4.52K |
| 2022-12-19 | 30.58 | 30.53 | ↓$0.05 (-0.16%) | 30.43 | 30.58 | 85.87K |
| 2022-12-16 | 30.68 | 30.59 | ↓$0.09 (-0.29%) | 30.48 | 30.68 | 40.67K |
| 2022-12-15 | 30.92 | 30.75 | ↓$0.18 (-0.57%) | 30.72 | 30.92 | 13.83K |
| 2022-12-14 | 31.35 | 31.19 | ↓$0.16 (-0.50%) | 31.11 | 31.39 | 4.24K |
| 2022-12-13 | 31.33 | 31.25 | ↓$0.08 (-0.26%) | 31.16 | 31.49 | 26.84K |
Create an account or log in to view more rows.
$DSEP we need one good push to moon this.
$DSEP Who’s still buying calls?
$DSEP Move up
let's buy
$DSEP buy the fear
$DSEP power hour will be fucking crazy
$DSEP all’s I know is buy and hold… no expectations
$DSEP MAY RIP TOMORROW
$DSEP up we go
$DSEP out of the way
$DSEP It's happening!