MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SEPM — FT Vest U.S. Equity Max Buffer ETF - September
Cboe BZXFT Vest U.S. Equity Max Buffer ETF - September
$33.52
-0.02(-0.04%)
- O
- 33.45
- H
- 33.53
- L
- 33.45
- V
- 4.47K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$33.52
Period Return+12.91%
Period High$33.60
Period Low$29.68
Avg Daily Volume4.2K
Total Trading Days365
SEPM — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $33.45 | $33.53 | $33.45 | $33.52 | $-0.02 | -0.04% | 4,474 | $33.51 | $33.45 $33.53 |
| Oct 6, 2026 | $33.53 | $33.56 | $33.53 | $33.53 | +$0.05 | +0.13% | 14,759 | $33.54 | $33.53 $33.56 |
| Oct 5, 2026 | $33.36 | $33.52 | $33.36 | $33.49 | +$0.07 | +0.19% | 9,245 | $33.49 | $33.36 $33.52 |
| Oct 2, 2026 | $33.60 | $33.60 | $33.42 | $33.42 | +$0.03 | +0.07% | 8,225 | $33.47 | $33.42 $33.60 |
| Oct 1, 2026 | $33.39 | $33.42 | $33.36 | $33.40 | +$0.03 | +0.07% | 13,662 | $33.40 | $33.36 $33.42 |
| Sep 30, 2026 | $33.43 | $33.45 | $33.37 | $33.37 | +$0.01 | +0.03% | 39,848 | $33.40 | $33.37 $33.45 |
| Sep 29, 2026 | $33.36 | $33.41 | $33.35 | $33.36 | $-0.03 | -0.09% | 28,265 | $33.38 | $33.35 $33.41 |
| Sep 28, 2026 | $33.41 | $33.42 | $33.36 | $33.39 | $-0.02 | -0.06% | 15,071 | $33.40 | $33.36 $33.42 |
| Sep 25, 2026 | $33.40 | $33.45 | $33.40 | $33.41 | +$0.02 | +0.06% | 24,278 | $33.42 | $33.40 $33.45 |
| Sep 24, 2026 | $33.38 | $33.41 | $33.36 | $33.39 | +$0.03 | +0.07% | 16,798 | $33.40 | $33.36 $33.41 |
| Sep 23, 2026 | $33.38 | $33.41 | $33.33 | $33.37 | $-0.05 | -0.15% | 14,583 | $33.38 | $33.33 $33.41 |
| Sep 22, 2026 | $33.45 | $33.47 | $33.37 | $33.42 | $-0.00 | -0.01% | 37,114 | $33.42 | $33.37 $33.47 |
| Sep 21, 2026 | $33.36 | $33.45 | $33.36 | $33.42 | +$0.02 | +0.06% | 65,373 | $33.41 | $33.36 $33.45 |
| Sep 18, 2026 | $33.38 | $33.40 | $33.29 | $33.40 | +$0.07 | +0.20% | 15,152 | $33.34 | $33.29 $33.40 |
| Sep 17, 2026 | $33.36 | $33.39 | $33.33 | $33.33 | +$0.01 | +0.03% | 13,690 | $33.38 | $33.33 $33.39 |
| Sep 16, 2026 | $33.37 | $33.37 | $33.30 | $33.33 | +$0.01 | +0.02% | 2,376 | $33.36 | $33.30 $33.37 |
| Sep 15, 2026 | $33.32 | $33.32 | $33.32 | $33.32 | +$0.01 | +0.02% | 1,227 | $33.32 | $33.32 $33.32 |
| Sep 14, 2026 | $33.30 | $33.32 | $33.28 | $33.32 | +$0.01 | +0.02% | 2,906 | $33.29 | $33.28 $33.32 |
| Sep 11, 2026 | $33.48 | $33.48 | $33.28 | $33.31 | +$0.00 | +0.00% | 1,224 | $33.35 | $33.28 $33.48 |
| Sep 10, 2026 | $33.26 | $33.31 | $33.26 | $33.31 | +$0.01 | +0.03% | 183 | $33.28 | $33.26 $33.31 |
| Sep 9, 2026 | $33.26 | $33.34 | $33.26 | $33.30 | +$0.01 | +0.03% | 1,467 | $33.29 | $33.26 $33.34 |
| Sep 8, 2026 | $33.31 | $33.31 | $33.26 | $33.29 | +$0.02 | +0.05% | 5,271 | $33.28 | $33.26 $33.31 |
| Sep 4, 2026 | $33.26 | $33.28 | $33.26 | $33.28 | +$0.01 | +0.02% | 808 | $33.27 | $33.26 $33.28 |
| Sep 3, 2026 | $33.24 | $33.27 | $33.24 | $33.27 | +$0.01 | +0.02% | 1,199 | $33.25 | $33.24 $33.27 |
| Sep 2, 2026 | $33.23 | $33.27 | $33.23 | $33.27 | +$0.02 | +0.05% | 154 | $33.25 | $33.23 $33.27 |
| Sep 1, 2026 | $33.22 | $33.25 | $33.22 | $33.25 | $-0.02 | -0.05% | 194 | $33.24 | $33.22 $33.25 |
| Aug 31, 2026 | $33.28 | $33.30 | $33.23 | $33.27 | +$0.01 | +0.02% | 1,555 | $33.27 | $33.23 $33.30 |
| Aug 28, 2026 | $33.24 | $33.26 | $33.24 | $33.26 | +$0.02 | +0.05% | 1,323 | $33.24 | $33.24 $33.26 |
| Aug 27, 2026 | $33.28 | $33.28 | $33.25 | $33.25 | +$0.00 | +0.00% | 300 | $33.27 | $33.25 $33.28 |
| Aug 26, 2026 | $33.30 | $33.30 | $33.20 | $33.24 | +$0.01 | +0.04% | 903 | $33.28 | $33.20 $33.30 |