MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
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%
TSEP — FT Vest Emerging Market Buffer ETF - September
Cboe BZXFT Vest Emerging Market Buffer ETF - September
$27.23
-0.09(-0.32%)
- O
- 27.27
- H
- 27.33
- L
- 27.23
- V
- 1.96K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$27.23
Period Return+34.82%
Period High$27.55
Period Low$20.13
Avg Daily Volume4.9K
Total Trading Days365
TSEP — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $27.27 | $27.33 | $27.23 | $27.23 | $-0.09 | -0.32% | 1,956 | $27.31 | $27.23 $27.33 |
| Oct 5, 2026 | $27.34 | $27.38 | $27.31 | $27.31 | +$0.28 | +1.05% | 4,513 | $27.37 | $27.31 $27.38 |
| Oct 2, 2026 | $27.03 | $27.03 | $27.03 | $27.03 | +$0.21 | +0.79% | 103 | $27.02 | $27.03 $27.03 |
| Oct 1, 2026 | $26.74 | $26.85 | $26.70 | $26.82 | $-0.00 | -0.01% | 3,326 | $26.74 | $26.70 $26.85 |
| Sep 30, 2026 | $26.83 | $26.84 | $26.74 | $26.82 | $-0.13 | -0.49% | 6,243 | $26.81 | $26.74 $26.84 |
| Sep 29, 2026 | $26.94 | $26.97 | $26.90 | $26.95 | +$0.09 | +0.33% | 5,377 | $26.93 | $26.90 $26.97 |
| Sep 28, 2026 | $26.85 | $26.92 | $26.82 | $26.86 | $-0.23 | -0.84% | 3,316 | $26.86 | $26.82 $26.92 |
| Sep 25, 2026 | $27.13 | $27.13 | $27.09 | $27.09 | +$0.23 | +0.86% | 2,197 | $27.09 | $27.09 $27.13 |
| Sep 24, 2026 | $27.00 | $27.00 | $26.86 | $26.86 | $-0.17 | -0.63% | 1,843 | $26.91 | $26.86 $27.00 |
| Sep 23, 2026 | $27.31 | $27.55 | $27.01 | $27.03 | $-0.39 | -1.42% | 36,485 | $27.38 | $27.01 $27.55 |
| Sep 22, 2026 | $27.28 | $27.42 | $27.28 | $27.42 | +$0.12 | +0.43% | 4,357 | $27.39 | $27.28 $27.42 |
| Sep 21, 2026 | $27.05 | $27.35 | $27.05 | $27.30 | +$0.35 | +1.31% | 34,949 | $27.26 | $27.05 $27.35 |
| Sep 18, 2026 | $26.91 | $26.96 | $26.87 | $26.95 | +$0.03 | +0.09% | 23,524 | $26.92 | $26.87 $26.96 |
| Sep 17, 2026 | $26.94 | $26.94 | $26.93 | $26.93 | +$0.03 | +0.13% | 5,622 | $26.93 | $26.93 $26.94 |
| Sep 16, 2026 | $26.87 | $26.89 | $26.87 | $26.89 | +$0.05 | +0.19% | 2,163 | $26.87 | $26.87 $26.89 |
| Sep 15, 2026 | $26.85 | $26.85 | $26.84 | $26.84 | +$0.01 | +0.04% | 5,810 | $26.85 | $26.84 $26.85 |
| Sep 14, 2026 | $26.89 | $26.92 | $26.83 | $26.83 | $-0.05 | -0.17% | 21,029 | $26.89 | $26.83 $26.92 |
| Sep 11, 2026 | $26.88 | $26.92 | $26.88 | $26.88 | +$0.03 | +0.10% | 1,143 | $26.88 | $26.88 $26.92 |
| Sep 10, 2026 | $26.85 | $26.85 | $26.81 | $26.85 | $-0.01 | -0.05% | 1,881 | $26.84 | $26.81 $26.85 |
| Sep 9, 2026 | $26.86 | $26.90 | $26.82 | $26.86 | +$0.01 | +0.02% | 1,559 | $26.86 | $26.82 $26.90 |
| Sep 8, 2026 | $26.86 | $26.86 | $26.86 | $26.86 | +$0.01 | +0.04% | 163 | $26.86 | $26.86 $26.86 |
| Sep 4, 2026 | $26.78 | $26.85 | $26.78 | $26.85 | +$0.02 | +0.07% | 600 | $26.83 | $26.78 $26.85 |
| Sep 3, 2026 | $26.77 | $26.83 | $26.77 | $26.83 | +$0.01 | +0.04% | 3,284 | $26.80 | $26.77 $26.83 |
| Sep 2, 2026 | $26.84 | $26.84 | $26.78 | $26.82 | +$0.02 | +0.06% | 1,191 | $26.80 | $26.78 $26.84 |
| Sep 1, 2026 | $26.78 | $26.81 | $26.76 | $26.80 | $-0.01 | -0.02% | 4,619 | $26.78 | $26.76 $26.81 |
| Aug 31, 2026 | $26.85 | $26.85 | $26.76 | $26.81 | +$0.00 | +0.00% | 1,614 | $26.78 | $26.76 $26.85 |
| Aug 28, 2026 | $26.83 | $26.84 | $26.78 | $26.81 | +$0.03 | +0.09% | 4,550 | $26.82 | $26.78 $26.84 |
| Aug 27, 2026 | $26.79 | $26.83 | $26.78 | $26.78 | +$0.05 | +0.19% | 2,310 | $26.81 | $26.78 $26.83 |
| Aug 26, 2026 | $26.81 | $26.81 | $26.73 | $26.73 | +$0.01 | +0.04% | 1,176 | $26.79 | $26.73 $26.81 |
| Aug 25, 2026 | $26.70 | $26.73 | $26.69 | $26.72 | +$0.06 | +0.21% | 1,179 | $26.72 | $26.69 $26.73 |