Skip to main content

FT Vest U.S. Equity Buffer & Premium Income ETF - September (NY:XISE)

30.33 +0.09 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, May 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2025 30.22 30.33 30.20 30.33 9,065 +0.09(+0.30%)
May 29, 2025 30.24 30.31 30.22 30.24 2,999 -0.01(-0.03%)
May 28, 2025 30.23 30.27 30.23 30.25 3,203 +0.00(+0.00%)
May 27, 2025 30.17 30.29 30.17 30.25 3,784 +0.11(+0.37%)
May 23, 2025 30.09 30.14 30.09 30.14 4,102 -0.03(-0.10%)
May 22, 2025 30.11 30.17 30.11 30.17 1,916 +0.01(+0.03%)
May 21, 2025 30.21 30.21 30.13 30.16 4,389 -0.05(-0.17%)
May 20, 2025 30.30 30.30 30.20 30.21 7,117 -0.03(-0.11%)
May 19, 2025 30.16 30.29 30.16 30.24 5,234 -0.01(-0.04%)
May 16, 2025 30.21 30.26 30.20 30.26 998 +0.03(+0.10%)
May 15, 2025 30.19 30.25 30.18 30.22 10,527 +0.01(+0.03%)
May 14, 2025 30.18 30.27 30.17 30.21 7,679 -0.00(-0.01%)
May 13, 2025 29.86 30.22 29.86 30.22 1,023 +0.05(+0.18%)
May 12, 2025 30.09 30.20 30.09 30.16 5,101 +0.21(+0.69%)
May 09, 2025 29.94 29.99 29.91 29.96 3,283 -0.00(-0.01%)
May 08, 2025 29.98 30.09 29.94 29.96 2,508 +0.11(+0.37%)
May 07, 2025 29.84 29.85 29.84 29.85 2,319 +0.02(+0.06%)
May 06, 2025 29.86 29.86 29.83 29.83 505 -0.11(-0.36%)
May 05, 2025 29.93 29.94 29.86 29.94 2,837 +0.04(+0.12%)
May 02, 2025 29.90 29.95 29.87 29.90 11,322 +0.09(+0.31%)
May 01, 2025 29.86 29.87 29.80 29.81 2,567 +0.06(+0.19%)
Apr 30, 2025 29.59 29.75 29.59 29.75 2,098 +0.01(+0.02%)
Apr 29, 2025 29.68 29.75 29.66 29.75 41,561 +0.02(+0.07%)
Apr 28, 2025 29.69 29.73 29.60 29.73 3,327 +0.06(+0.19%)
Apr 25, 2025 29.55 29.70 29.55 29.67 9,460 +0.06(+0.19%)
Apr 24, 2025 29.39 29.62 29.39 29.62 11,589 +0.22(+0.74%)
Apr 23, 2025 29.18 29.81 29.18 29.40 2,752 +0.22(+0.74%)
Apr 22, 2025 29.11 29.21 29.11 29.18 3,494 +0.30(+1.03%)
Apr 21, 2025 29.06 29.06 28.81 28.88 8,848 -0.32(-1.11%)
Apr 17, 2025 29.17 29.21 29.13 29.21 1,457 +0.10(+0.34%)
Apr 16, 2025 29.34 29.34 29.11 29.11 983 -0.28(-0.96%)
Apr 15, 2025 29.32 29.41 29.32 29.39 414 +0.04(+0.14%)
Apr 14, 2025 29.30 29.43 29.20 29.35 10,549 +0.26(+0.89%)
Apr 11, 2025 28.94 29.09 28.78 29.09 30,780 +0.25(+0.88%)
Apr 10, 2025 29.12 29.12 28.59 28.84 54,708 -0.61(-2.07%)
Apr 09, 2025 28.24 29.45 28.17 29.45 29,226 +1.32(+4.68%)
Apr 08, 2025 29.03 29.16 28.00 28.13 109,590 -0.40(-1.40%)
Apr 07, 2025 28.10 28.59 27.67 28.53 63,862 -0.08(-0.27%)
Apr 04, 2025 28.98 29.00 28.61 28.61 26,220 -0.82(-2.79%)
Apr 03, 2025 29.45 29.61 29.43 29.43 82,424 -0.41(-1.37%)
Apr 02, 2025 29.80 29.87 29.79 29.84 6,615 +0.09(+0.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.