Dark

DSEP
FT Vest U.S. Equity Deep Buffer ETF - September
stock BATS ETF

Market Open

Aug 5, 2026

0.00USD-100.000%(-48.23)2,524

48.27Bid 48.33Ask 0.06Spread

Pre-market

0.00USD-100.000%(-48.23)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	48.235000	48.250000	48.200000	48.2000	-0.067%	4,452	0.000%
2026-08-05	48.180000	48.250000	48.180000	48.2323	+0.026%	3,385	-0.067%
2026-08-04	48.240000	48.240000	48.090000	48.2200	+0.302%	3,425	-0.041%
2026-08-03	48.035700	48.080000	48.020000	48.0750	+0.377%	5,416	+0.260%
2026-07-31	47.879900	47.894400	47.620000	47.8944	+0.449%	5,769	+0.638%
2026-07-30	47.430000	47.720000	47.430000	47.6802	+0.794%	5,115	+1.090%
2026-07-29	47.540000	47.640000	47.304600	47.3046	-0.667%	4,076	+1.893%
2026-07-28	47.550000	47.660000	47.500000	47.6221	+0.131%	10,178	+1.214%
2026-07-27	47.640000	47.640000	47.450000	47.5600	+0.147%	7,009	+1.346%
2026-07-24	47.507200	47.615000	47.470000	47.4900	+0.084%	4,330	+1.495%
2026-07-23	47.510000	47.520000	47.410000	47.4500	-0.524%	11,443	+1.581%
2026-07-22	47.630000	47.740000	47.630000	47.7000	0.000%	8,902	+1.048%
2026-07-21	47.640000	47.760000	47.640000	47.7000	+0.322%	20,575	+1.048%
2026-07-20	47.630000	47.649900	47.547000	47.5470	-0.044%	4,711	+1.373%
2026-07-17	47.550000	47.638400	47.520000	47.5679	-0.256%	2,968	+1.329%
2026-07-16	47.740000	47.790000	47.690000	47.6900	-0.167%	10,200	+1.069%
2026-07-15	47.731000	47.810000	47.730000	47.7700	+0.147%	7,718	+0.900%
2026-07-14	47.670600	47.759900	47.670000	47.7000	+0.147%	7,870	+1.048%
2026-07-13	47.710000	47.710000	47.600000	47.6300	-0.301%	956	+1.197%
2026-07-10	47.691000	47.774000	47.670000	47.7740	+0.239%	3,239	+0.892%
2026-07-09	47.558300	47.660000	47.558300	47.6600	+0.284%	11,290	+1.133%
2026-07-08	47.499000	47.524800	47.370000	47.5248	-0.053%	4,001	+1.421%
2026-07-07	47.620000	47.620000	47.521779	47.5500	-0.154%	23,384	+1.367%
2026-07-06	47.550000	47.650000	47.550000	47.6233	+0.345%	7,807	+1.211%
2026-07-02	47.559900	47.580000	47.400000	47.4598	+0.015%	5,146	+1.560%
2026-07-01	47.440000	47.510100	47.440000	47.4525	+0.026%	2,945	+1.575%
2026-06-30	47.240000	47.460000	47.240000	47.4400	+0.317%	7,754	+1.602%
2026-06-29	47.250000	47.290100	47.140000	47.2901	+0.832%	3,180	+1.924%
2026-06-26	46.960000	47.160000	46.900000	46.9000	-0.313%	9,683	+2.772%
2026-06-25	47.080000	47.160000	47.047300	47.0473	-0.027%	12,641	+2.450%
2026-06-24	47.090000	47.220000	47.030000	47.0600	-0.083%	39,342	+2.422%
2026-06-23	47.165000	47.194500	47.070000	47.0989	-0.457%	5,769	+2.338%
2026-06-22	47.410000	47.420000	47.300000	47.3150	-0.106%	5,438	+1.870%
2026-06-18	47.320000	47.380000	47.320000	47.3650	+0.477%	12,410	+1.763%
2026-06-17	47.438500	47.438500	47.130000	47.1400	-0.522%	15,111	+2.249%
2026-06-16	47.465000	47.474500	47.387200	47.3872	-0.061%	3,508	+1.715%
2026-06-15	47.405900	47.440000	47.370000	47.4163	+0.672%	17,191	+1.653%
2026-06-12	47.000000	47.130000	46.940000	47.1000	+0.203%	5,580	+2.335%
2026-06-11	46.828500	47.004700	46.650000	47.0047	+0.671%	31,204	+2.543%
2026-06-10	46.875000	47.000000	46.680000	46.6912	-0.590%	14,015	+3.231%
2026-06-09	47.100000	47.100000	46.630000	46.9681	-0.146%	4,219	+2.623%
2026-06-08	47.090000	47.155000	47.020000	47.0367	+0.185%	19,420	+2.473%
2026-06-05	47.379900	47.379900	46.940000	46.9500	-0.845%	6,950	+2.662%
2026-06-04	47.280000	47.380000	47.280000	47.3500	+0.169%	4,579	+1.795%
2026-06-03	47.320000	47.340000	47.270000	47.2700	-0.190%	3,598	+1.967%
2026-06-02	47.340000	47.370000	47.330000	47.3600	+0.063%	3,982	+1.774%
2026-06-01	47.300000	47.375000	47.300000	47.3300	+0.021%	4,021	+1.838%
2026-05-29	47.260000	47.350000	47.260000	47.3200	+0.095%	10,344	+1.860%
2026-05-28	47.180000	47.300000	47.180000	47.2750	+0.212%	4,705	+1.957%
2026-05-27	47.150000	47.200000	47.140000	47.1750	+0.074%	6,640	+2.173%
2026-05-26	47.130000	47.175000	47.110000	47.1400	+0.190%	35,431	+2.249%
2026-05-22	47.060000	47.109900	47.040000	47.0507	+0.172%	11,593	+2.443%
2026-05-21	46.840000	47.069900	46.840000	46.9700	+0.085%	30,156	+2.619%
2026-05-20	46.830000	46.930000	46.800000	46.9300	+0.328%	28,734	+2.706%
2026-05-19	46.800000	46.880000	46.730000	46.7768	-0.219%	26,338	+3.043%
2026-05-18	46.960000	46.960000	46.760000	46.8793	+0.062%	8,478	+2.817%
2026-05-15	46.811300	46.949900	46.811300	46.8503	-0.350%	3,584	+2.881%
2026-05-14	46.945000	47.065000	46.945000	47.0150	+0.309%	8,928	+2.520%
2026-05-13	46.810000	46.929900	46.800000	46.8700	+0.160%	4,380	+2.838%
2026-05-12	46.740000	46.795000	46.660000	46.7950	-0.064%	8,019	+3.002%
2026-05-11	46.800000	46.850000	46.800000	46.8250	+0.085%	4,818	+2.936%
2026-05-08	46.818900	46.818900	46.760000	46.7850	+0.253%	7,720	+3.024%
2026-05-07	46.775000	46.775000	46.650000	46.6671	-0.135%	5,442	+3.285%
2026-05-06	46.688800	46.739900	46.645000	46.7300	+0.450%	6,458	+3.146%
2026-05-05	46.470000	46.570000	46.470000	46.5207	+0.359%	10,473	+3.610%
2026-05-04	46.380000	46.520000	46.330000	46.3541	-0.213%	17,967	+3.982%
2026-05-01	46.480000	46.600000	46.453000	46.4530	+0.122%	3,006	+3.761%
2026-04-30	46.150100	46.396400	46.150100	46.3964	+0.534%	11,131	+3.887%
2026-04-29	46.218700	46.218700	46.081700	46.1499	-0.044%	3,855	+4.442%
2026-04-28	46.140000	46.200000	46.070000	46.1700	-0.147%	3,104	+4.397%
2026-04-27	46.180000	46.270000	46.160000	46.2380	+0.017%	10,457	+4.243%
2026-04-24	46.100000	46.239900	46.090100	46.2300	+0.428%	7,828	+4.261%
2026-04-23	46.020000	46.159400	45.970000	46.0328	-0.237%	26,410	+4.708%
2026-04-22	46.090000	46.142300	46.070000	46.1423	+0.472%	7,551	+4.459%
2026-04-21	46.080000	46.100000	45.925600	45.9256	-0.248%	6,206	+4.952%
2026-04-20	46.096000	46.096000	46.020000	46.0400	-0.146%	3,180	+4.692%
2026-04-17	45.990000	46.170000	45.990000	46.1073	+0.574%	9,534	+4.539%
2026-04-16	45.730000	45.910000	45.730000	45.8443	+0.109%	26,891	+5.138%
2026-04-15	45.660000	45.810000	45.630000	45.7945	+0.383%	5,689	+5.253%
2026-04-14	45.450000	45.650000	45.450000	45.6200	+0.662%	5,969	+5.655%
2026-04-13	45.000000	45.320000	45.000000	45.3200	+0.497%	23,378	+6.355%
2026-04-10	45.219900	45.219900	45.061600	45.0959	-0.066%	9,912	+6.883%
2026-04-09	44.980000	45.140000	44.930200	45.1255	+0.435%	4,987	+6.813%
2026-04-08	44.980000	44.980000	44.830000	44.9300	+1.467%	12,594	+7.278%
2026-04-07	44.190000	44.300000	44.070000	44.2803	-0.046%	5,496	+8.852%
2026-04-06	44.230000	44.320000	44.200000	44.3007	+0.194%	7,038	+8.802%
2026-04-02	43.910000	44.250000	43.910000	44.2148	+0.041%	6,862	+9.013%
2026-04-01	44.140000	44.340000	44.120000	44.1966	+0.535%	4,461	+9.058%
2026-03-31	43.595600	44.030000	43.570000	43.9616	+1.439%	2,371	+9.641%
2026-03-30	43.659100	43.660000	43.279800	43.3380	-0.143%	8,784	+11.219%
2026-03-27	43.640800	43.660000	43.400000	43.4000	-0.868%	2,497	+11.060%
2026-03-26	44.140000	44.190000	43.780000	43.7800	-1.025%	20,806	+10.096%
2026-03-25	44.260000	44.350000	44.180100	44.2334	+0.394%	16,510	+8.967%
2026-03-24	44.067100	44.195000	44.060000	44.0600	-0.204%	5,976	+9.396%
2026-03-23	44.265000	44.400000	44.129900	44.1500	+0.577%	23,823	+9.173%
2026-03-20	44.050000	44.080000	43.896600	43.8966	-0.754%	11,522	+9.803%
2026-03-19	44.130000	44.270000	44.120000	44.2300	-0.113%	44,518	+8.976%
2026-03-18	44.550000	44.550000	44.280000	44.2800	-0.852%	6,335	+8.853%
2026-03-17	44.720000	44.722300	44.640000	44.6605	+0.271%	3,518	+7.925%
2026-03-16	44.565000	44.630000	44.540000	44.5400	+0.542%	4,062	+8.217%
2026-03-13	44.650000	44.650000	44.300000	44.3000	-0.315%	8,859	+8.804%
2026-03-12	44.660000	44.660000	44.440000	44.4400	-0.781%	5,451	+8.461%
2026-03-11	44.860000	44.900000	44.730000	44.7900	-0.045%	11,604	+7.613%
2026-03-10	44.760000	44.990000	44.760000	44.8100	-0.111%	6,354	+7.565%
2026-03-09	44.370000	44.904000	44.340000	44.8600	+0.365%	23,215	+7.445%
2026-03-06	44.640000	44.770000	44.640000	44.6970	-0.614%	15,730	+7.837%
2026-03-05	45.080000	45.080000	44.810000	44.9730	-0.304%	16,589	+7.175%
2026-03-04	45.080000	45.160500	44.930000	45.1100	+0.445%	13,599	+6.850%
2026-03-03	44.800000	44.989700	44.565000	44.9100	-0.620%	40,577	+7.326%
2026-03-02	44.820000	45.256700	44.820000	45.1900	+0.089%	14,626	+6.661%
2026-02-27	44.960000	45.150000	44.960000	45.1500	-0.133%	17,446	+6.755%
2026-02-26	45.360000	45.360000	45.130000	45.2100	-0.261%	19,730	+6.614%
2026-02-25	45.220000	45.340000	45.220000	45.3284	+0.462%	14,991	+6.335%
2026-02-24	44.979300	45.219900	44.979300	45.1200	+0.338%	6,896	+6.826%
2026-02-23	45.130000	45.130000	44.920000	44.9680	-0.513%	14,236	+7.187%
2026-02-20	44.990000	45.250000	44.990000	45.2000	+0.355%	20,811	+6.637%
2026-02-19	44.990000	45.080100	44.980000	45.0400	-0.310%	12,958	+7.016%
2026-02-18	45.050000	45.230000	45.050000	45.1800	+0.489%	9,016	+6.684%
2026-02-17	44.840000	45.020000	44.760000	44.9600	+0.111%	5,443	+7.206%
2026-02-13	44.810000	45.085000	44.810000	44.9100	-0.080%	3,866	+7.326%
2026-02-12	45.350000	45.360000	44.945900	44.9459	-0.694%	3,221	+7.240%
2026-02-11	45.441000	45.441000	45.235000	45.2600	-0.088%	8,122	+6.496%
2026-02-10	45.365000	45.390500	45.299800	45.2998	-0.199%	3,966	+6.402%
2026-02-09	45.150000	45.390000	45.150000	45.3900	+0.264%	5,531	+6.191%
2026-02-06	45.080000	45.270400	45.030000	45.2704	+1.040%	14,365	+6.471%
2026-02-05	44.870500	44.940000	44.750000	44.8046	-0.545%	41,128	+7.578%
2026-02-04	45.179000	45.197800	45.005000	45.0500	-0.311%	5,356	+6.992%
2026-02-03	45.375000	45.375000	45.050000	45.1907	-0.368%	5,337	+6.659%
2026-02-02	45.310000	45.410000	45.300000	45.3578	+0.257%	3,685	+6.266%
2026-01-30	45.332200	45.332200	45.150000	45.2416	-0.156%	9,323	+6.539%
2026-01-29	45.248300	45.312300	45.040000	45.3123	-0.193%	6,895	+6.373%
2026-01-28	45.330000	45.400000	45.308900	45.4000	+0.044%	6,903	+6.167%
2026-01-27	45.300000	45.380000	45.300000	45.3800	+0.217%	3,599	+6.214%
2026-01-26	45.260000	45.330000	45.230000	45.2819	+0.309%	4,371	+6.444%
2026-01-23	45.230000	45.230000	45.140000	45.1423	+0.072%	11,720	+6.773%
2026-01-22	45.150000	45.180800	45.070000	45.1100	+0.169%	27,520	+6.850%
2026-01-21	44.890000	45.060000	44.790000	45.0337	+0.575%	5,801	+7.031%
2026-01-20	44.940000	45.024000	44.760000	44.7763	-1.112%	11,779	+7.646%
2026-01-16	45.270000	45.290000	45.217700	45.2800	+0.133%	7,369	+6.449%
2026-01-15	45.250000	45.340000	45.180200	45.2199	+0.022%	17,734	+6.590%
2026-01-14	45.210000	45.210000	44.250000	45.2100	-0.114%	14,839	+6.614%
2026-01-13	45.230000	45.291633	45.203200	45.2616	-0.102%	3,176	+6.492%
2026-01-12	45.210000	45.307600	45.210000	45.3076	+0.039%	8,209	+6.384%
2026-01-09	45.105000	45.290000	45.105000	45.2900	+0.421%	5,458	+6.425%
2026-01-08	45.149900	45.149900	45.060100	45.1000	-0.046%	8,260	+6.874%
2026-01-07	45.170000	45.222900	45.100000	45.1207	-0.033%	6,499	+6.825%
2026-01-06	45.124200	45.140000	45.070000	45.1358	+0.195%	3,362	+6.789%
2026-01-05	45.060000	45.110000	45.040000	45.0479	+0.301%	4,997	+6.997%
2026-01-02	44.980000	45.010000	44.830100	44.9125	+0.014%	7,995	+7.320%
2025-12-31	45.079000	45.079000	44.906100	44.9061	-0.264%	6,494	+7.335%
2025-12-30	45.010000	45.090000	45.010000	45.0248	-0.033%	2,979	+7.052%
2025-12-29	44.990000	45.086800	44.990000	45.0398	-0.125%	5,617	+7.016%
2025-12-26	45.060000	45.100000	45.050000	45.0962	+0.040%	9,283	+6.883%
2025-12-24	45.030000	45.080100	45.030000	45.0780	+0.072%	7,579	+6.926%
2025-12-23	44.930700	45.045600	44.930700	45.0456	+0.233%	71,666	+7.003%
2025-12-22	44.897000	44.959300	44.890000	44.9407	+0.381%	11,212	+7.252%
2025-12-19	44.600000	44.858700	44.600000	44.7700	+0.539%	107,636	+7.661%
2025-12-18	44.540000	44.657000	44.520000	44.5300	+0.338%	23,373	+8.242%
2025-12-17	44.620000	44.620000	44.380000	44.3800	-0.663%	4,526	+8.607%
2025-12-16	44.690000	44.690000	44.170000	44.6760	-0.060%	6,829	+7.888%
2025-12-15	44.810000	44.810000	44.640000	44.7029	-0.020%	5,371	+7.823%
2025-12-12	44.800000	44.820000	44.675000	44.7120	-0.355%	20,881	+7.801%
2025-12-11	44.800000	44.949400	44.780000	44.8713	+0.114%	7,152	+7.418%
2025-12-10	44.730000	44.880000	44.686900	44.8200	+0.268%	4,287	+7.541%
2025-12-09	44.729000	44.765000	44.700000	44.7000	-0.003%	4,036	+7.830%
2025-12-08	44.718500	44.720000	44.701300	44.7013	-0.183%	2,103	+7.827%
2025-12-05	44.868300	44.868300	44.783400	44.7834	+0.126%	2,331	+7.629%
2025-12-04	44.775000	44.775000	44.660000	44.7270	-0.030%	3,932	+7.765%
2025-12-03	44.590000	44.755000	44.590000	44.7405	+0.194%	13,965	+7.732%
2025-12-02	44.630000	44.680000	44.610000	44.6539	+0.147%	3,910	+7.941%
2025-12-01	44.540000	44.700000	44.540000	44.5882	-0.153%	39,732	+8.100%
2025-11-28	44.690000	44.690000	44.656400	44.6564	+0.126%	121,233	+7.935%
2025-11-26	44.530000	44.605000	44.466000	44.6000	+0.405%	21,804	+8.072%
2025-11-25	44.190000	44.420000	44.150000	44.4200	+0.445%	5,028	+8.510%
2025-11-24	44.110000	44.255000	44.090000	44.2234	+0.825%	8,227	+8.992%
2025-11-21	43.752400	44.020000	43.650715	43.8616	+0.428%	3,386	+9.891%
2025-11-20	44.370000	44.380000	43.674800	43.6748	-0.726%	12,080	+10.361%
2025-11-19	43.970000	44.150000	43.870000	43.9944	+0.141%	13,714	+9.559%
2025-11-18	43.880000	44.060000	43.810000	43.9326	-0.292%	8,118	+9.714%
2025-11-17	44.130000	44.310000	43.970000	44.0611	-0.440%	6,129	+9.394%
2025-11-14	44.105000	44.400000	44.090000	44.2557	-0.168%	8,082	+8.913%
2025-11-13	44.460000	44.485000	44.210000	44.3300	-0.558%	15,567	+8.730%
2025-11-12	44.650000	44.650000	44.560500	44.5789	+0.010%	4,919	+8.123%
2025-11-11	44.540000	44.610000	44.520000	44.5745	-0.035%	9,923	+8.134%
2025-11-10	44.530000	44.590000	44.370000	44.5900	+0.735%	22,366	+8.096%
2025-11-07	44.145800	44.280000	44.000000	44.2646	-0.035%	22,794	+8.891%
2025-11-06	44.370000	44.420000	44.210000	44.2800	-0.405%	30,259	+8.853%
2025-11-05	44.459900	44.530000	44.360000	44.4600	+0.113%	15,687	+8.412%
2025-11-04	44.430000	44.509900	44.358300	44.4100	-0.359%	29,860	+8.534%
2025-11-03	44.720000	44.720000	44.480000	44.5700	-0.011%	19,933	+8.144%
2025-10-31	44.650000	44.661900	44.530000	44.5750	+0.131%	3,841	+8.132%
2025-10-30	44.600000	44.668300	44.516700	44.5167	-0.354%	6,173	+8.274%
2025-10-29	44.810000	44.810000	44.640000	44.6748	-0.056%	18,703	+7.891%
2025-10-28	44.810000	44.810000	44.670000	44.7000	-0.033%	10,190	+7.830%
2025-10-27	44.710000	44.720000	44.650300	44.7149	+0.415%	3,782	+7.794%
2025-10-24	44.560000	44.575000	44.480000	44.5300	+0.378%	11,127	+8.242%
2025-10-23	44.262000	44.419000	44.262000	44.3623	+0.308%	8,262	+8.651%
2025-10-22	44.380000	44.380000	44.151900	44.2259	-0.370%	6,070	+8.986%
2025-10-21	44.390000	44.400000	44.260100	44.3900	+0.123%	27,437	+8.583%
2025-10-20	44.280000	44.360000	44.280000	44.3354	+0.473%	2,570	+8.717%
2025-10-17	44.010000	44.179000	43.980000	44.1268	+0.361%	8,692	+9.231%
2025-10-16	44.150000	44.238400	43.890000	43.9680	-0.254%	8,933	+9.625%
2025-10-15	44.200000	44.280000	44.040000	44.0800	+0.068%	28,038	+9.347%
2025-10-14	43.780000	44.159900	43.780000	44.0500	-0.062%	26,801	+9.421%
2025-10-13	44.010000	44.120000	43.973200	44.0774	+0.734%	17,841	+9.353%
2025-10-10	44.300000	44.410000	43.756400	43.7564	-1.180%	121,435	+10.155%
2025-10-09	44.310000	44.355000	44.232000	44.2788	-0.181%	29,949	+8.856%
2025-10-08	44.280000	44.359000	44.270000	44.3590	+0.246%	35,507	+8.659%
2025-10-07	44.320000	44.330000	44.190000	44.2500	-0.214%	71,380	+8.927%
2025-10-06	44.350000	44.379900	44.253200	44.3450	+0.169%	94,635	+8.693%
2025-10-03	44.320000	44.360000	44.239000	44.2700	+0.033%	36,644	+8.877%
2025-10-02	44.400000	44.400000	44.161000	44.2552	-0.033%	75,588	+8.914%
2025-10-01	44.120000	44.299900	44.110000	44.2700	+0.158%	290,333	+8.877%
2025-09-30	44.070000	44.210000	44.040000	44.2000	+0.227%	37,153	+9.050%
2025-09-29	44.090000	44.130000	44.030000	44.1000	+0.220%	48,324	+9.297%
2025-09-26	43.950000	44.040000	43.887500	44.0030	+0.257%	48,702	+9.538%
2025-09-25	43.900000	43.928300	43.740000	43.8900	-0.227%	93,224	+9.820%
2025-09-24	44.120000	44.120000	43.932600	43.9900	-0.091%	121,066	+9.570%
2025-09-23	44.110000	44.180000	44.010000	44.0300	-0.317%	155,080	+9.471%
2025-09-22	44.050000	44.190000	43.990000	44.1700	+0.159%	87,958	+9.124%
2025-09-19	44.140000	44.160000	44.070000	44.1000	+0.114%	352,924	+9.297%
2025-09-18	44.100000	44.100000	44.040000	44.0500	-0.019%	71,605	+9.421%
2025-09-17	44.100000	44.100000	44.030700	44.0583	+0.064%	5,883	+9.400%
2025-09-16	44.030000	44.050000	43.980000	44.0300	0.000%	18,309	+9.471%
2025-09-15	44.020000	44.033800	44.010000	44.0300	+0.114%	35,063	+9.471%
2025-09-12	44.030000	44.030000	43.960000	43.9800	+0.014%	16,236	+9.595%
2025-09-11	43.940000	43.990000	43.940000	43.9739	+0.112%	5,586	+9.610%
2025-09-10	43.970000	43.970000	43.920000	43.9249	+0.080%	26,051	+9.733%
2025-09-09	43.939900	43.939900	43.855000	43.8900	+0.036%	3,695	+9.820%
2025-09-08	43.855000	43.880000	43.855000	43.8744	+0.158%	3,676	+9.859%
2025-09-05	43.889400	43.889400	43.777200	43.8050	-0.042%	12,242	+10.033%
2025-09-04	43.746000	43.823300	43.746000	43.8233	+0.305%	11,732	+9.987%
2025-09-03	43.650000	43.700000	43.620000	43.6900	+0.232%	17,319	+10.323%
2025-09-02	43.540000	43.588900	43.430000	43.5889	-0.216%	4,286	+10.579%
2025-08-29	43.710000	43.710000	43.660000	43.6833	-0.141%	14,202	+10.340%
2025-08-28	43.730000	43.755000	43.700000	43.7450	+0.093%	22,504	+10.184%
2025-08-27	43.683000	43.704500	43.650000	43.7045	+0.112%	2,723	+10.286%
2025-08-26	43.610000	43.655800	43.610000	43.6558	+0.102%	5,542	+10.409%
2025-08-25	43.610000	43.670000	43.610000	43.6114	-0.020%	2,976	+10.522%
2025-08-22	43.480000	43.630100	43.480000	43.6200	+0.739%	18,059	+10.500%
2025-08-21	43.400000	43.400000	43.300000	43.3000	-0.276%	14,944	+11.316%
2025-08-20	43.469900	43.469900	43.350000	43.4200	-0.121%	13,294	+11.009%
2025-08-19	43.570000	43.570000	43.464600	43.4727	-0.205%	1,578	+10.874%
2025-08-18	43.500000	43.570000	43.500000	43.5622	+0.071%	8,788	+10.646%
2025-08-15	43.525900	43.539900	43.520000	43.5311	-0.021%	1,706	+10.725%
2025-08-14	43.520000	43.541800	43.510000	43.5402	+0.005%	1,734	+10.702%
2025-08-13	43.500000	43.550000	43.480000	43.5381	+0.141%	2,380	+10.708%
2025-08-12	43.390000	43.488500	43.390000	43.4769	+0.458%	2,067	+10.863%
2025-08-11	43.310000	43.350100	43.278500	43.2785	-0.004%	38,383	+11.372%
2025-08-08	43.240000	43.331900	43.240000	43.2801	+0.357%	55,858	+11.368%
2025-08-07	43.220000	43.228500	43.030000	43.1263	+0.001%	4,688	+11.765%
2025-08-06	42.990000	43.125700	42.990000	43.1257	+0.419%	2,432	+11.766%
2025-08-05	43.090000	43.090000	42.899900	42.9456	-0.231%	7,122	+12.235%
2025-08-04	42.940000	43.045200	42.940000	43.0452	+0.835%	1,243	+11.975%
2025-08-01	42.700000	42.790000	42.650000	42.6887	-0.816%	13,487	+12.910%
2025-07-31	43.220000	43.220000	43.020000	43.0400	-0.156%	13,648	+11.989%
2025-07-30	43.150000	43.170000	43.010000	43.1071	+0.004%	9,780	+11.815%
2025-07-29	43.214400	43.214400	43.090000	43.1052	-0.104%	6,365	+11.819%
2025-07-28	43.160000	43.170000	43.130000	43.1500	+0.037%	1,867	+11.703%
2025-07-25	43.070000	43.140100	43.070000	43.1341	+0.242%	6,830	+11.745%
2025-07-24	43.030000	43.092100	43.030000	43.0300	0.000%	7,004	+12.015%
2025-07-23	42.930000	43.035000	42.900000	43.0300	+0.376%	4,511	+12.015%
2025-07-22	42.840000	42.900000	42.770000	42.8688	+0.063%	5,437	+12.436%
2025-07-21	42.850000	42.967900	42.841600	42.8416	+0.133%	7,118	+12.507%
2025-07-18	42.790000	42.900000	42.730000	42.7849	+0.058%	76,628	+12.657%
2025-07-17	42.620000	42.850000	42.620000	42.7600	+0.217%	24,482	+12.722%
2025-07-16	42.690000	42.690000	42.550000	42.6673	+0.181%	6,938	+12.967%
2025-07-15	42.670000	42.670000	42.590000	42.5900	-0.178%	6,357	+13.172%
2025-07-14	42.580000	42.670000	42.580000	42.6658	+0.065%	3,274	+12.971%
2025-07-11	42.600000	42.680000	42.600000	42.6381	-0.054%	1,754	+13.044%
2025-07-10	42.620000	42.700000	42.590000	42.6613	+0.062%	8,887	+12.983%
2025-07-09	42.670000	42.670000	42.510000	42.6347	+0.337%	2,521	+13.053%
2025-07-08	42.420100	42.570000	42.420100	42.4917	+0.083%	8,625	+13.434%
2025-07-07	42.536800	42.580000	42.359700	42.4563	-0.367%	25,855	+13.528%
2025-07-03	42.580000	42.670000	42.560000	42.6125	+0.382%	7,439	+13.112%
2025-07-02	42.310000	42.460000	42.310000	42.4504	+0.233%	5,308	+13.544%
2025-07-01	42.350000	42.360000	42.350000	42.3517	-0.113%	74,329	+13.809%
2025-06-30	42.325000	42.399800	42.270000	42.3998	+0.300%	4,572	+13.680%
2025-06-27	42.245000	42.349900	42.108200	42.2729	+0.293%	3,428	+14.021%
2025-06-26	42.095000	42.149400	42.095000	42.1494	+0.434%	742	+14.355%
2025-06-25	42.000000	42.000000	41.890000	41.9672	-0.038%	2,378	+14.852%
2025-06-24	41.940000	41.983200	41.820000	41.9832	+0.800%	2,953	+14.808%
2025-06-23	41.467800	41.650000	41.420000	41.6500	+0.636%	11,943	+15.726%
2025-06-20	41.600000	41.600000	41.360000	41.3866	-0.119%	3,788	+16.463%
2025-06-18	41.530000	41.600000	41.436100	41.4361	-0.036%	4,524	+16.324%
2025-06-17	41.500000	41.500000	41.430000	41.4511	-0.482%	1,465	+16.282%
2025-06-16	41.520000	41.730000	41.520000	41.6517	+0.730%	4,397	+15.722%
2025-06-13	41.440000	41.590000	41.350000	41.3500	-0.773%	10,033	+16.566%
2025-06-12	41.540100	41.700000	41.540100	41.6721	+0.106%	4,646	+15.665%
2025-06-11	41.675000	41.715000	41.560000	41.6281	-0.032%	4,665	+15.787%
2025-06-10	41.540000	41.654900	41.510000	41.6415	+0.322%	4,645	+15.750%
2025-06-09	41.470100	41.600000	41.470100	41.5078	+0.015%	3,791	+16.123%
2025-06-06	41.500000	41.550000	41.420000	41.5017	+0.694%	1,862	+16.140%
2025-06-05	41.410000	41.444900	41.170000	41.2156	-0.319%	7,271	+16.946%
2025-06-04	41.420000	41.420000	41.347600	41.3476	-0.003%	1,432	+16.573%
2025-06-03	41.193500	41.350000	41.193500	41.3489	+0.405%	4,842	+16.569%
2025-06-02	41.050000	41.190000	41.050000	41.1821	+0.138%	1,431	+17.041%
2025-05-30	41.020000	41.125400	40.920000	41.1254	+0.075%	776	+17.203%
2025-05-29	41.080100	41.100000	40.990000	41.0946	+0.265%	2,969	+17.290%
2025-05-28	41.065000	41.065000	40.980000	40.9858	-0.299%	2,915	+17.602%
2025-05-27	41.103200	41.150000	41.080000	41.1089	+1.174%	2,811	+17.250%
2025-05-23	40.560000	40.750000	40.560000	40.6319	-0.380%	6,728	+18.626%
2025-05-22	40.830000	40.891000	40.780000	40.7869	-0.061%	4,734	+18.175%
2025-05-21	41.100000	41.150000	40.731500	40.8116	-0.807%	7,518	+18.104%
2025-05-20	41.160000	41.190000	41.050000	41.1436	-0.264%	7,149	+17.151%
2025-05-19	41.070000	41.268600	41.070000	41.2526	+0.084%	4,930	+16.841%
2025-05-16	41.100000	41.269900	41.100000	41.2180	+0.452%	40,999	+16.939%
2025-05-15	40.940000	41.060000	40.840000	41.0324	+0.226%	11,283	+17.468%
2025-05-14	40.920000	40.950000	40.860000	40.9398	+0.075%	8,103	+17.734%
2025-05-13	40.840000	40.960000	40.790000	40.9091	+0.567%	5,602	+17.822%
2025-05-12	40.595000	40.678600	40.555350	40.6786	+1.807%	4,152	+18.490%
2025-05-09	39.970000	40.002800	39.920200	39.9566	-0.084%	3,906	+20.631%
2025-05-08	40.120000	40.160100	39.990100	39.9901	+0.338%	3,996	+20.530%
2025-05-07	39.815000	39.860000	39.660000	39.8552	+0.214%	19,334	+20.938%
2025-05-06	39.880000	39.880000	39.750000	39.7700	-0.451%	1,227	+21.197%
2025-05-05	39.888750	40.050000	39.888750	39.9500	-0.339%	11,198	+20.651%
2025-05-02	40.000000	40.150000	40.000000	40.0859	+0.772%	2,906	+20.242%
2025-05-01	39.840000	39.965000	39.778900	39.7789	+0.364%	12,216	+21.170%
2025-04-30	39.359900	39.688600	39.190000	39.6346	+0.165%	3,806	+21.611%
2025-04-29	39.439900	39.581300	39.410000	39.5692	+0.326%	8,093	+21.812%
2025-04-28	39.529900	39.529900	39.230000	39.4405	+0.052%	1,555	+22.209%
2025-04-25	39.160000	39.419900	39.160000	39.4199	+0.446%	1,760	+22.273%
2025-04-24	39.130000	39.244900	39.050000	39.2449	+0.992%	2,604	+22.819%
2025-04-23	38.960000	39.109900	38.800000	38.8595	+0.986%	4,804	+24.037%
2025-04-22	38.292268	38.550000	38.292268	38.4802	+1.264%	11,629	+25.259%
2025-04-21	38.220000	38.220000	37.853300	38.0000	-1.234%	9,522	+26.842%
2025-04-17	38.480000	38.592500	38.450000	38.4747	+0.221%	4,928	+25.277%
2025-04-16	38.640000	38.729600	38.290000	38.3900	-1.397%	27,417	+25.554%
2025-04-15	38.960000	39.020000	38.840000	38.9340	-0.130%	6,069	+23.799%
2025-04-14	39.060000	39.189000	38.820000	38.9848	+0.359%	6,562	+23.638%
2025-04-11	38.570000	38.845200	38.380000	38.8452	+0.967%	23,776	+24.082%
2025-04-10	38.560000	38.694500	38.080100	38.4733	-1.661%	15,604	+25.282%
2025-04-09	37.550000	39.123000	37.420000	39.1230	+4.565%	43,018	+23.201%
2025-04-08	38.310000	38.310000	37.310000	37.4149	-0.798%	11,786	+28.826%
2025-04-07	37.120000	38.099100	36.880000	37.7160	-0.169%	93,578	+27.797%
2025-04-04	38.320000	38.320000	37.730000	37.7800	-2.783%	10,049	+27.581%
2025-04-03	39.359900	39.359900	38.860000	38.8615	-2.739%	11,797	+24.030%
2025-04-02	39.520000	39.980000	39.520000	39.9560	+0.463%	4,479	+20.633%
2025-04-01	39.595000	39.820000	39.595000	39.7720	+0.242%	13,543	+21.191%
2025-03-31	39.360000	39.675800	39.360000	39.6758	+0.294%	68,828	+21.485%
2025-03-28	39.670000	39.690000	39.520000	39.5593	-1.203%	8,910	+21.842%
2025-03-27	39.980000	40.110000	39.980000	40.0409	-0.085%	5,016	+20.377%
2025-03-26	40.280000	40.280000	40.050000	40.0749	-0.654%	3,200	+20.275%
2025-03-25	40.320000	40.399000	40.290000	40.3387	+0.051%	9,463	+19.488%
2025-03-24	40.130000	40.318300	40.130000	40.3183	+1.052%	2,717	+19.549%
2025-03-21	39.640000	39.898500	39.640000	39.8985	-0.004%	4,075	+20.807%
2025-03-20	39.910000	40.080000	39.830000	39.9002	-0.142%	11,574	+20.801%
2025-03-19	39.920000	40.020500	39.775100	39.9569	+0.625%	3,809	+20.630%
2025-03-18	39.760000	39.770000	39.670000	39.7087	-0.684%	4,290	+21.384%
2025-03-17	39.830000	40.090000	39.830000	39.9823	+0.403%	14,323	+20.553%
2025-03-14	39.630000	39.822000	39.580000	39.8220	+1.242%	1,787	+21.039%
2025-03-13	39.650000	39.650000	39.270100	39.3336	-0.847%	4,601	+22.542%
2025-03-12	39.720000	39.860000	39.520000	39.6697	+0.183%	33,557	+21.503%
2025-03-11	39.730000	39.737700	39.390000	39.5974	-0.385%	27,700	+21.725%
2025-03-10	40.019900	40.020000	39.660000	39.7504	-1.582%	3,893	+21.257%
2025-03-07	40.230000	40.400000	39.990000	40.3893	+0.346%	14,092	+19.339%
2025-03-06	40.320000	40.470000	40.100000	40.2500	-0.905%	12,647	+19.752%
2025-03-05	40.370000	40.659900	40.260000	40.6177	+0.628%	6,267	+18.667%
2025-03-04	40.430000	40.470000	40.220000	40.3643	-0.591%	34,996	+19.412%
2025-03-03	40.910000	40.990000	40.480000	40.6044	-0.937%	4,674	+18.706%
2025-02-28	40.700000	41.030000	40.700000	40.9885	+0.770%	33,485	+17.594%
2025-02-27	40.990100	41.025000	40.675400	40.6754	-0.796%	4,252	+18.499%
2025-02-26	41.100000	41.175000	41.001900	41.0019	+0.001%	4,291	+17.556%
2025-02-25	40.978400	41.056700	40.890000	41.0016	-0.243%	3,311	+17.556%
2025-02-24	41.070000	41.230000	41.050000	41.1014	-0.182%	3,272	+17.271%
2025-02-21	41.410000	41.410000	41.151018	41.1765	-0.744%	9,972	+17.057%
2025-02-20	41.441255	41.520000	41.380800	41.4851	-0.133%	2,948	+16.186%
2025-02-19	41.420000	41.540400	41.420000	41.5404	+0.049%	1,527	+16.032%
2025-02-18	41.430000	41.520000	41.410000	41.5200	+0.197%	2,130	+16.089%
2025-02-14	41.420000	41.460000	41.400100	41.4383	+0.114%	3,210	+16.318%

.dark-mode .dJHTyv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dJHTyv{ color: #333333; background-color: white; border: 2px solid #333333; }DSEPFT Vest U.S. Equity Deep Buffer ETF - Septemberstock BATS ETF

DSEP
FT Vest U.S. Equity Deep Buffer ETF - September
stock BATS ETF