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%
XSEP — FT Vest U.S. Equity Enhance & Moderate Buffer ETF - September
Cboe BZXFT Vest U.S. Equity Enhance & Moderate Buffer ETF - September
$45.53
-0.05(-0.11%)
- O
- 45.57
- H
- 45.57
- L
- 45.53
- V
- 1.41K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$45.53
Period Return+18.49%
Period High$45.67
Period Low$38.09
Avg Daily Volume13.4K
Total Trading Days365
XSEP — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $45.57 | $45.57 | $45.53 | $45.53 | $-0.05 | -0.11% | 1,412 | $45.55 | $45.53 $45.57 |
| Oct 7, 2026 | $45.59 | $45.67 | $45.57 | $45.58 | $-0.05 | -0.10% | 29,154 | $45.58 | $45.57 $45.67 |
| Oct 6, 2026 | $45.58 | $45.63 | $45.58 | $45.63 | +$0.12 | +0.26% | 545 | $45.59 | $45.58 $45.63 |
| Oct 5, 2026 | $45.43 | $45.53 | $45.43 | $45.51 | +$0.02 | +0.04% | 1,742 | $45.48 | $45.43 $45.53 |
| Oct 2, 2026 | $45.37 | $45.49 | $45.35 | $45.49 | +$0.18 | +0.39% | 2,445 | $45.42 | $45.35 $45.49 |
| Oct 1, 2026 | $45.21 | $45.33 | $45.21 | $45.31 | +$0.04 | +0.08% | 4,387 | $45.31 | $45.21 $45.33 |
| Sep 30, 2026 | $45.40 | $45.43 | $45.28 | $45.28 | $-0.01 | -0.03% | 4,728 | $45.39 | $45.28 $45.43 |
| Sep 29, 2026 | $45.30 | $45.30 | $45.21 | $45.29 | $-0.05 | -0.11% | 25,314 | $45.14 | $45.21 $45.30 |
| Sep 28, 2026 | $45.40 | $45.43 | $45.28 | $45.34 | $-0.07 | -0.16% | 8,773 | $45.33 | $45.28 $45.43 |
| Sep 25, 2026 | $45.31 | $45.43 | $45.31 | $45.41 | +$0.14 | +0.32% | 28,900 | $45.37 | $45.31 $45.43 |
| Sep 24, 2026 | $45.24 | $45.36 | $45.24 | $45.27 | +$0.05 | +0.11% | 34,752 | $45.29 | $45.24 $45.36 |
| Sep 23, 2026 | $45.42 | $45.42 | $45.22 | $45.22 | $-0.16 | -0.35% | 422,230 | $45.24 | $45.22 $45.42 |
| Sep 22, 2026 | $45.36 | $45.43 | $45.34 | $45.38 | $-0.02 | -0.04% | 304,005 | $45.36 | $45.34 $45.43 |
| Sep 21, 2026 | $45.32 | $45.47 | $45.25 | $45.40 | +$0.21 | +0.47% | 23,395 | $45.33 | $45.25 $45.47 |
| Sep 18, 2026 | $45.22 | $45.24 | $45.17 | $45.19 | $-0.02 | -0.03% | 8,292 | $45.21 | $45.17 $45.24 |
| Sep 17, 2026 | $45.14 | $45.20 | $45.13 | $45.20 | +$0.01 | +0.03% | 1,409 | $45.15 | $45.13 $45.20 |
| Sep 16, 2026 | $45.22 | $45.23 | $45.19 | $45.19 | +$0.01 | +0.01% | 2,370 | $45.22 | $45.19 $45.23 |
| Sep 15, 2026 | $45.19 | $45.19 | $45.15 | $45.18 | +$0.04 | +0.09% | 10,129 | $45.16 | $45.15 $45.19 |
| Sep 14, 2026 | $45.12 | $45.20 | $45.12 | $45.14 | +$0.01 | +0.02% | 2,949 | $45.18 | $45.12 $45.20 |
| Sep 11, 2026 | $45.11 | $45.14 | $45.11 | $45.13 | +$0.02 | +0.04% | 1,301 | $45.12 | $45.11 $45.14 |
| Sep 10, 2026 | $45.12 | $45.19 | $45.10 | $45.11 | $-0.03 | -0.08% | 3,992 | $45.13 | $45.10 $45.19 |
| Sep 9, 2026 | $45.14 | $45.14 | $45.10 | $45.14 | +$0.03 | +0.08% | 1,858 | $45.12 | $45.10 $45.14 |
| Sep 8, 2026 | $45.11 | $45.13 | $45.11 | $45.11 | $-0.04 | -0.08% | 5,801 | $45.11 | $45.11 $45.13 |
| Sep 4, 2026 | $45.10 | $45.19 | $45.10 | $45.15 | +$0.06 | +0.12% | 3,441 | $45.13 | $45.10 $45.19 |
| Sep 3, 2026 | $45.12 | $45.12 | $45.07 | $45.09 | $-0.01 | -0.02% | 1,814 | $45.09 | $45.07 $45.12 |
| Sep 2, 2026 | $45.05 | $45.15 | $45.05 | $45.10 | +$0.06 | +0.12% | 3,072 | $45.07 | $45.05 $45.15 |
| Sep 1, 2026 | $45.05 | $45.09 | $45.03 | $45.05 | $-0.02 | -0.03% | 2,069 | $45.06 | $45.03 $45.09 |
| Aug 31, 2026 | $45.06 | $45.09 | $45.05 | $45.06 | $-0.02 | -0.04% | 5,407 | $45.07 | $45.05 $45.09 |
| Aug 28, 2026 | $45.07 | $45.08 | $45.05 | $45.08 | +$0.01 | +0.02% | 2,494 | $45.07 | $45.05 $45.08 |
| Aug 27, 2026 | $45.03 | $45.07 | $45.02 | $45.07 | +$0.03 | +0.06% | 1,515 | $45.04 | $45.02 $45.07 |