MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XISE — FT Vest U.S. Equity Buffer & Premium Income ETF - September
Cboe BZXFT Vest U.S. Equity Buffer & Premium Income ETF - September
$30.34
-0.02(-0.06%)
- O
- 30.38
- H
- 30.41
- L
- 30.34
- V
- 1.44K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$30.34
Period Return+1.56%
Period High$30.67
Period Low$29.25
Avg Daily Volume7.7K
Total Trading Days365
XISE — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $30.38 | $30.41 | $30.34 | $30.34 | $-0.02 | -0.06% | 1,442 | $30.37 | $30.34 $30.41 |
| Oct 7, 2026 | $30.40 | $30.40 | $30.36 | $30.36 | $-0.04 | -0.13% | 1,042 | $30.39 | $30.36 $30.40 |
| Oct 6, 2026 | $30.38 | $30.42 | $30.37 | $30.40 | +$0.07 | +0.23% | 3,226 | $30.38 | $30.37 $30.42 |
| Oct 5, 2026 | $30.35 | $30.36 | $30.33 | $30.33 | +$0.04 | +0.13% | 2,371 | $30.34 | $30.33 $30.36 |
| Oct 2, 2026 | $30.37 | $30.37 | $30.29 | $30.29 | +$0.02 | +0.05% | 4,561 | $30.32 | $30.29 $30.37 |
| Oct 1, 2026 | $30.26 | $30.29 | $30.24 | $30.27 | +$0.00 | +0.01% | 3,213 | $30.26 | $30.24 $30.29 |
| Sep 30, 2026 | $30.30 | $30.32 | $30.27 | $30.27 | $-0.01 | -0.03% | 11,847 | $30.31 | $30.27 $30.32 |
| Sep 29, 2026 | $30.26 | $30.28 | $30.25 | $30.28 | +$0.04 | +0.12% | 4,623 | $30.26 | $30.25 $30.28 |
| Sep 28, 2026 | $30.28 | $30.29 | $30.21 | $30.25 | $-0.05 | -0.17% | 2,630 | $30.26 | $30.21 $30.29 |
| Sep 25, 2026 | $30.31 | $30.31 | $30.28 | $30.30 | +$0.05 | +0.16% | 5,752 | $30.30 | $30.28 $30.31 |
| Sep 24, 2026 | $30.24 | $30.27 | $30.22 | $30.25 | $-0.00 | -0.01% | 19,655 | $30.26 | $30.22 $30.27 |
| Sep 23, 2026 | $30.22 | $30.27 | $30.22 | $30.25 | $-0.01 | -0.03% | 10,057 | $30.26 | $30.22 $30.27 |
| Sep 22, 2026 | $30.32 | $30.32 | $30.24 | $30.26 | +$0.03 | +0.10% | 15,073 | $30.28 | $30.24 $30.32 |
| Sep 21, 2026 | $30.23 | $30.23 | $30.23 | $30.23 | +$0.04 | +0.13% | 2,972 | $30.23 | $30.23 $30.23 |
| Sep 18, 2026 | $30.23 | $30.23 | $30.18 | $30.19 | $-0.16 | -0.53% | 10,017 | $30.21 | $30.18 $30.23 |
| Sep 17, 2026 | $30.33 | $30.35 | $30.31 | $30.35 | +$0.01 | +0.02% | 11,484 | $30.32 | $30.31 $30.35 |
| Sep 16, 2026 | $30.35 | $30.35 | $30.32 | $30.35 | +$0.00 | +0.00% | 95,812 | $30.32 | $30.32 $30.35 |
| Sep 15, 2026 | $30.35 | $30.35 | $30.31 | $30.35 | +$0.01 | +0.02% | 2,802 | $30.32 | $30.31 $30.35 |
| Sep 14, 2026 | $30.31 | $30.34 | $30.31 | $30.34 | $-0.01 | -0.02% | 6,283 | $30.31 | $30.31 $30.34 |
| Sep 11, 2026 | $30.32 | $30.36 | $30.31 | $30.35 | +$0.02 | +0.07% | 6,987 | $30.33 | $30.31 $30.36 |
| Sep 10, 2026 | $30.33 | $30.33 | $30.33 | $30.33 | $-0.01 | -0.02% | 779 | $30.32 | $30.33 $30.33 |
| Sep 9, 2026 | $30.35 | $30.35 | $30.33 | $30.33 | +$0.01 | +0.02% | 160 | $30.35 | $30.33 $30.35 |
| Sep 8, 2026 | $30.36 | $30.36 | $30.29 | $30.33 | +$0.00 | +0.00% | 2,600 | $30.33 | $30.29 $30.36 |
| Sep 4, 2026 | $30.33 | $30.33 | $30.33 | $30.33 | +$0.01 | +0.03% | 51 | $30.36 | $30.33 $30.33 |
| Sep 3, 2026 | $30.37 | $30.37 | $30.30 | $30.32 | +$0.02 | +0.05% | 4,652 | $30.30 | $30.30 $30.37 |
| Sep 2, 2026 | $30.30 | $30.33 | $30.30 | $30.30 | $-0.01 | -0.02% | 24,505 | $30.31 | $30.30 $30.33 |
| Sep 1, 2026 | $29.25 | $30.31 | $29.25 | $30.31 | $-0.15 | -0.48% | 8,285 | $30.21 | $29.25 $30.31 |
| Aug 31, 2026 | $30.42 | $30.45 | $30.42 | $30.45 | +$0.03 | +0.10% | 559 | $30.42 | $30.42 $30.45 |
| Aug 28, 2026 | $30.48 | $30.48 | $30.42 | $30.42 | +$0.01 | +0.03% | 4,098 | $30.45 | $30.42 $30.48 |
| Aug 27, 2026 | $30.44 | $30.44 | $30.41 | $30.41 | +$0.01 | +0.03% | 3,529 | $30.42 | $30.41 $30.44 |