FT Cboe Vest U.S. Equity Buffer ETF - September (FSEP) Historical Stock Data
33.70 ↓0.05 (-0.16%)
As of Market Close on August 9th, 2022.
Historical Data
In the past 30 trading days, FSEP is up 0.22% a day on average. There have been 19 days where FT Cboe Vest U.S. Equity Buffer ETF - September closed green and 11 days where FSEP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 33.72 | 33.70 | ↓$0.02 (-0.07%) | 33.70 | 33.74 | 3.32K |
| 2022-08-08 | 33.72 | 33.75 | ↑$0.03 (0.09%) | 33.72 | 33.75 | 173 |
| 2022-08-05 | 33.75 | 33.75 | ↑$0.00 (0.01%) | 33.75 | 33.75 | 3.22K |
| 2022-08-04 | 33.74 | 33.74 | ↑$0.00 (0.01%) | 33.74 | 33.79 | 8.99K |
| 2022-08-03 | 33.64 | 33.74 | ↑$0.11 (0.31%) | 33.64 | 33.79 | 1.61K |
| 2022-08-02 | 33.63 | 33.57 | ↓$0.06 (-0.17%) | 33.57 | 33.66 | 2.81K |
| 2022-08-01 | 33.67 | 33.63 | ↓$0.04 (-0.12%) | 33.60 | 33.70 | 11.45K |
| 2022-07-29 | 33.59 | 33.69 | ↑$0.10 (0.30%) | 33.59 | 33.73 | 13.35K |
| 2022-07-28 | 33.22 | 33.50 | ↑$0.27 (0.83%) | 33.17 | 33.51 | 4.67K |
| 2022-07-27 | 33.09 | 33.32 | ↑$0.23 (0.70%) | 33.09 | 33.32 | 2.98K |
| 2022-07-26 | 32.83 | 32.87 | ↑$0.05 (0.14%) | 32.83 | 32.87 | 352 |
| 2022-07-25 | 33.04 | 33.03 | ↓$0.01 (-0.03%) | 33.02 | 33.04 | 3.79K |
| 2022-07-22 | 33.17 | 33.02 | ↓$0.14 (-0.43%) | 32.97 | 33.17 | 2.55K |
| 2022-07-21 | 32.91 | 33.15 | ↑$0.24 (0.74%) | 32.91 | 33.16 | 12.31K |
| 2022-07-20 | 32.86 | 32.91 | ↑$0.05 (0.15%) | 32.86 | 33.04 | 462.33K |
| 2022-07-19 | 32.54 | 32.88 | ↑$0.34 (1.05%) | 32.54 | 32.89 | 27.84K |
| 2022-07-18 | 32.44 | 32.37 | ↓$0.07 (-0.21%) | 32.34 | 32.44 | 3.02K |
| 2022-07-15 | 32.47 | 32.53 | ↑$0.06 (0.20%) | 32.46 | 32.54 | 2.76K |
| 2022-07-14 | 31.92 | 32.13 | ↑$0.21 (0.66%) | 31.92 | 32.15 | 0.95K |
| 2022-07-13 | 31.97 | 32.20 | ↑$0.23 (0.73%) | 31.97 | 32.27 | 2.08K |
| 2022-07-12 | 32.37 | 32.24 | ↓$0.12 (-0.38%) | 32.17 | 32.49 | 25.80K |
| 2022-07-11 | 32.57 | 32.38 | ↓$0.19 (-0.57%) | 32.38 | 32.57 | 455 |
| 2022-07-08 | 32.65 | 32.65 | ↓$0.00 (-0.01%) | 32.62 | 32.69 | 1.14K |
| 2022-07-07 | 32.52 | 32.61 | ↑$0.09 (0.28%) | 32.52 | 32.67 | 12.69K |
| 2022-07-06 | 32.28 | 32.31 | ↑$0.03 (0.10%) | 32.18 | 32.35 | 1.99K |
| 2022-07-05 | 31.80 | 32.17 | ↑$0.37 (1.16%) | 31.79 | 32.22 | 24.78K |
| 2022-07-01 | 31.84 | 32.13 | ↑$0.29 (0.90%) | 31.84 | 32.13 | 25.17K |
| 2022-06-30 | 31.68 | 31.92 | ↑$0.24 (0.75%) | 31.68 | 32.11 | 4.65K |
| 2022-06-29 | 32.21 | 32.14 | ↓$0.06 (-0.20%) | 32.02 | 32.21 | 4.03K |
| 2022-06-28 | 32.24 | 32.16 | ↓$0.08 (-0.26%) | 32.15 | 32.24 | 1.73K |
Create an account or log in to view more rows.
$FSEP how low can she go
$FSEP red day ahead
$FSEP man this will be good in coming weeks
$FSEP Hedgies
we aren't going anywhere!
$FSEP tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$FSEP hot damn <3
$FSEP we’re fucked tomorrow boys
$FSEP I’ll be buying more if this dips!
$FSEP free to hold
$FSEP let’s go down baby 😉