FT Cboe Vest U.S. Equity Buffer ETF - September (FSEP) Historical Stock Data
41.92 ↓0.12 (-0.30%)
As of April 24, 2024, 3:52pm EST.
Historical Data
In the past 30 trading days, FSEP is up 0.02% a day on average. There have been 17 days where FT Cboe Vest U.S. Equity Buffer ETF - September closed green and 13 days where FSEP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 41.70 | 41.92 | ↑$0.23 (0.54%) | 41.64 | 41.95 | 16.76K |
| 2024-04-24 | 42.08 | 42.04 | ↓$0.04 (-0.08%) | 41.90 | 42.08 | 5K |
| 2024-04-23 | 41.87 | 42.00 | ↑$0.13 (0.30%) | 41.87 | 42.02 | 11.71K |
| 2024-04-22 | 41.60 | 41.68 | ↑$0.08 (0.19%) | 41.51 | 41.83 | 41.44K |
| 2024-04-19 | 41.64 | 41.45 | ↓$0.19 (-0.46%) | 41.37 | 41.64 | 8.84K |
| 2024-04-17 | 41.88 | 41.70 | ↓$0.18 (-0.43%) | 41.65 | 41.88 | 3.99K |
| 2024-04-16 | 41.81 | 41.82 | ↑$0.01 (0.02%) | 41.81 | 41.91 | 6.07K |
| 2024-04-12 | 42.21 | 42.09 | ↓$0.12 (-0.30%) | 42.01 | 42.21 | 10.54K |
| 2024-04-11 | 42.25 | 42.36 | ↑$0.10 (0.25%) | 42.15 | 42.40 | 8.19K |
| 2024-04-10 | 42.13 | 42.25 | ↑$0.12 (0.28%) | 42.12 | 42.25 | 13.15K |
| 2024-04-09 | 42.41 | 42.39 | ↓$0.02 (-0.05%) | 42.23 | 42.41 | 4.44K |
| 2024-04-05 | 42.20 | 42.32 | ↑$0.12 (0.28%) | 42.20 | 42.36 | 6.40K |
| 2024-04-01 | 42.48 | 42.42 | ↓$0.06 (-0.14%) | 42.42 | 42.53 | 12.82K |
| 2024-03-22 | 42.39 | 42.40 | ↑$0.01 (0.02%) | 42.36 | 42.43 | 11.20K |
| 2024-03-21 | 42.41 | 42.37 | ↓$0.04 (-0.09%) | 42.37 | 42.44 | 8.77K |
| 2024-03-15 | 41.92 | 41.96 | ↑$0.04 (0.09%) | 41.92 | 42.00 | 4.20K |
| 2024-03-08 | 42.12 | 41.95 | ↓$0.17 (-0.42%) | 41.95 | 42.20 | 5.10K |
| 2024-03-06 | 41.91 | 41.85 | ↓$0.06 (-0.15%) | 41.85 | 41.96 | 6K |
| 2024-03-01 | 41.88 | 42.01 | ↑$0.13 (0.31%) | 41.88 | 42.01 | 4.60K |
| 2024-02-26 | 41.78 | 41.77 | ↓$0.01 (-0.02%) | 41.72 | 41.79 | 33.31K |
| 2024-02-23 | 41.85 | 41.79 | ↓$0.05 (-0.13%) | 41.77 | 41.85 | 41.16K |
| 2024-02-22 | 41.63 | 41.73 | ↑$0.10 (0.24%) | 41.63 | 41.78 | 31.54K |
| 2024-02-21 | 41.27 | 41.33 | ↑$0.06 (0.15%) | 41.20 | 41.34 | 12.07K |
| 2024-02-20 | 41.37 | 41.30 | ↓$0.07 (-0.17%) | 41.26 | 41.37 | 6.50K |
| 2024-02-16 | 41.48 | 41.40 | ↓$0.08 (-0.19%) | 41.40 | 41.57 | 15.39K |
| 2024-02-15 | 41.42 | 41.50 | ↑$0.08 (0.19%) | 41.42 | 41.51 | 6.45K |
| 2024-02-14 | 41.31 | 41.40 | ↑$0.09 (0.22%) | 41.25 | 41.34 | 6.05K |
| 2024-02-12 | 41.47 | 41.47 | ↑$0.00 (0.00%) | 41.46 | 41.57 | 7.84K |
| 2024-02-09 | 41.44 | 41.49 | ↑$0.05 (0.12%) | 41.42 | 41.54 | 16.60K |
| 2024-02-08 | 41.39 | 41.40 | ↑$0.01 (0.03%) | 41.35 | 41.40 | 2.06K |
Create an account or log in to view more rows.
$FSEP C'mon
do a spike!!
$FSEP low volume today isn’t necessarily a bad thing
$FSEP whats the news????
$FSEP the FOMO will be epic
$FSEP wow! I sold too early
$FSEP Just buy and hold
$FSEP News Plz.....
$FSEP I don't know shit
but I know I'm holdin till I at least triple up
$FSEP why is there no volume? Is that suspicious?
$FSEP choo choo