FT Cboe Vest U.S. Equity Enhance & Moderate Buffer ETF - September (XSEP) Historical Stock Data
37.05 ↑0.05 (0.12%)
As of March 28, 2024, 3:49pm EST.
Historical Data
In the past 30 trading days, XSEP is up 0.03% a day on average. There have been 21 days where FT Cboe Vest U.S. Equity Enhance & Moderate Buffer ETF - September closed green and 9 days where XSEP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 37.04 | 37.05 | ↑$0.01 (0.02%) | 37.00 | 37.05 | 5.63K |
2024-03-27 | 37.00 | 37.00 | ↑$0.00 (0.00%) | 36.95 | 37.02 | 9.46K |
2024-03-26 | 36.97 | 36.96 | ↓$0.01 (-0.02%) | 36.96 | 37.01 | 2.37K |
2024-03-25 | 37.01 | 36.98 | ↓$0.03 (-0.09%) | 36.98 | 37.01 | 2.21K |
2024-03-22 | 36.94 | 36.97 | ↑$0.03 (0.08%) | 36.94 | 36.97 | 1.67K |
2024-03-21 | 36.93 | 36.95 | ↑$0.02 (0.07%) | 36.93 | 37.00 | 13.78K |
2024-03-20 | 36.85 | 36.95 | ↑$0.10 (0.28%) | 36.85 | 36.95 | 1.83K |
2024-03-19 | 36.80 | 36.87 | ↑$0.07 (0.19%) | 36.80 | 36.87 | 1.71K |
2024-03-18 | 36.82 | 36.82 | ↑$0.00 (0.00%) | 36.82 | 36.85 | 1.11K |
2024-03-15 | 36.77 | 36.80 | ↑$0.03 (0.08%) | 36.75 | 36.80 | 6.01K |
2024-03-14 | 36.82 | 36.80 | ↓$0.02 (-0.05%) | 36.80 | 36.85 | 2.74K |
2024-03-13 | 36.86 | 36.83 | ↓$0.03 (-0.09%) | 36.82 | 36.87 | 14.60K |
2024-03-12 | 36.80 | 36.84 | ↑$0.04 (0.10%) | 36.79 | 36.85 | 12.45K |
2024-03-11 | 36.73 | 36.77 | ↑$0.04 (0.11%) | 36.72 | 36.78 | 13.70K |
2024-03-08 | 36.79 | 36.78 | ↓$0.02 (-0.04%) | 36.73 | 36.88 | 11.97K |
2024-03-07 | 36.73 | 36.81 | ↑$0.08 (0.22%) | 36.73 | 36.81 | 3.47K |
2024-03-06 | 36.73 | 36.75 | ↑$0.02 (0.06%) | 36.73 | 36.78 | 2.43K |
2024-03-05 | 36.75 | 36.69 | ↓$0.06 (-0.18%) | 36.67 | 36.75 | 0.92K |
2024-03-04 | 36.78 | 36.79 | ↑$0.01 (0.02%) | 36.75 | 36.82 | 61.57K |
2024-03-01 | 36.73 | 36.80 | ↑$0.07 (0.18%) | 36.72 | 36.82 | 12.69K |
2024-02-29 | 36.72 | 36.75 | ↑$0.03 (0.07%) | 36.68 | 36.75 | 6.02K |
2024-02-28 | 36.67 | 36.68 | ↑$0.01 (0.02%) | 36.67 | 36.73 | 4.78K |
2024-02-27 | 36.70 | 36.69 | ↓$0.01 (-0.02%) | 36.66 | 36.70 | 7.67K |
2024-02-26 | 36.65 | 36.66 | ↑$0.01 (0.04%) | 36.65 | 36.71 | 12.59K |
2024-02-23 | 36.73 | 36.66 | ↓$0.07 (-0.19%) | 36.65 | 36.73 | 19.51K |
2024-02-22 | 36.67 | 36.64 | ↓$0.03 (-0.08%) | 36.61 | 36.67 | 4.95K |
2024-02-21 | 36.43 | 36.48 | ↑$0.05 (0.14%) | 36.43 | 36.49 | 6.21K |
2024-02-20 | 36.46 | 36.46 | ↑$0.00 (0.00%) | 36.42 | 36.52 | 32.62K |
2024-02-16 | 36.53 | 36.54 | ↑$0.01 (0.03%) | 36.52 | 36.60 | 3.09K |
2024-02-15 | 36.53 | 36.53 | ↑$0.01 (0.01%) | 36.51 | 36.55 | 1.69K |
Create an account or log in to view more rows.
$XSEP Pamp it higher...
$XSEP It's happening!
$XSEP come on I wana jump up and down
$XSEP PT?
$XSEP God dammit
$XSEP buy and HODL
$XSEP Very bullish action
$XSEP we want higher!!!
$XSEP It's coming
load 'em up.
$XSEP get over the hump