Dark

XISE
FT Vest U.S. Equity Buffer & Premium Income ETF - September
stock BATS ETF

At Close

Sep 15, 2026 11:39:12 AM EDT

30.32USD-0.082%(-0.03)95,812

30.31Bid 30.38Ask 0.07Spread

Pre-market

0.00USD-100.000%(-30.35)0

After-hours

Sep 16, 2026 4:10:30 PM EDT

30.35USD+0.082%(+0.03)2

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-15	30.3450	30.3450	30.3106	30.3450	+0.016%	2,802	0.000%
2026-09-14	30.3100	30.3400	30.3100	30.3400	-0.016%	6,283	+0.016%
2026-09-11	30.3200	30.3600	30.3100	30.3450	+0.066%	6,987	0.000%
2026-09-10	30.3250	30.3250	30.3250	30.3250	-0.016%	779	+0.066%
2026-09-09	30.3540	30.3540	30.3300	30.3300	+0.016%	160	+0.049%
2026-09-08	30.3600	30.3600	30.2900	30.3250	0.000%	2,600	+0.066%
2026-09-04	30.3250	30.3250	30.3250	30.3250	+0.033%	51	+0.066%
2026-09-03	30.3700	30.3700	30.3000	30.3150	+0.050%	4,652	+0.099%
2026-09-02	30.3000	30.3300	30.3000	30.3000	-0.016%	24,505	+0.149%
2026-09-01	29.2500	30.3050	29.2500	30.3050	-0.476%	8,285	+0.132%
2026-08-31	30.4200	30.4500	30.4200	30.4500	+0.099%	559	-0.345%
2026-08-28	30.4800	30.4800	30.4200	30.4200	+0.033%	4,098	-0.247%
2026-08-27	30.4400	30.4400	30.4100	30.4100	+0.033%	3,529	-0.214%
2026-08-26	30.4100	30.4700	30.4000	30.4000	0.000%	1,114	-0.181%
2026-08-25	30.4350	30.4350	30.4000	30.4000	-0.099%	972	-0.181%
2026-08-24	30.4100	30.4300	30.4100	30.4300	+0.099%	10,264	-0.279%
2026-08-21	30.4250	30.4250	30.4000	30.4000	+0.066%	1,023	-0.181%
2026-08-20	30.3800	30.3860	30.3800	30.3800	-0.230%	1,268	-0.115%
2026-08-19	30.4500	30.4500	30.3900	30.4500	+0.132%	1,245	-0.345%
2026-08-18	30.4050	30.4100	30.3800	30.4100	+0.016%	1,580	-0.214%
2026-08-17	30.3100	30.4300	30.3100	30.4050	+0.082%	4,358	-0.197%
2026-08-14	30.3800	30.4000	30.3800	30.3800	-0.049%	1,937	-0.115%
2026-08-13	30.3700	30.3950	30.3700	30.3950	+0.033%	164	-0.165%
2026-08-12	30.3610	30.3850	30.3600	30.3850	+0.082%	916	-0.132%
2026-08-11	30.3850	30.3850	30.3600	30.3600	-0.082%	598	-0.049%
2026-08-10	30.3850	30.3850	30.3850	30.3850	+0.033%	560	-0.132%
2026-08-07	30.3750	30.3750	30.3750	30.3750	+0.016%	68	-0.099%
2026-08-06	30.3400	30.4000	30.3301	30.3700	+0.033%	16,447	-0.082%
2026-08-05	30.4500	30.4500	30.3600	30.3600	+0.016%	256	-0.049%
2026-08-04	30.3300	30.3550	30.3300	30.3550	+0.033%	2,222	-0.033%
2026-08-03	30.3450	30.3450	30.3450	30.3450	-0.459%	14	0.000%
2026-07-31	30.4700	30.4850	30.4700	30.4850	+0.065%	866	-0.459%
2026-07-30	30.4400	30.4651	30.4400	30.4651	+0.050%	357	-0.394%
2026-07-29	30.4500	30.4500	30.4500	30.4500	+0.033%	114	-0.345%
2026-07-28	30.4200	30.4400	30.4100	30.4400	-0.016%	1,195	-0.312%
2026-07-27	30.4200	30.4450	30.4200	30.4450	0.000%	137	-0.328%
2026-07-24	30.4100	30.4450	30.4100	30.4450	+0.066%	1,144	-0.328%
2026-07-23	30.3900	30.4250	30.3900	30.4250	-0.049%	402	-0.263%
2026-07-22	30.4400	30.4400	30.4400	30.4400	+0.033%	14	-0.312%
2026-07-21	30.4301	30.4301	30.4301	30.4301	+0.066%	80	-0.280%
2026-07-20	30.3900	30.4500	30.3900	30.4100	0.000%	6,859	-0.214%
2026-07-17	30.4150	30.4150	30.3800	30.4100	-0.033%	1,802	-0.214%
2026-07-16	30.4200	30.4200	30.4200	30.4200	+0.066%	13	-0.247%
2026-07-15	30.3900	30.4000	30.3900	30.4000	-0.033%	797	-0.181%
2026-07-14	30.3700	30.4100	30.3700	30.4100	+0.033%	682	-0.214%
2026-07-13	30.3900	30.4000	30.3900	30.4000	-0.033%	121	-0.181%
2026-07-10	30.4100	30.4100	30.4100	30.4100	+0.099%	14	-0.214%
2026-07-09	30.3558	30.3800	30.3558	30.3800	+0.049%	269	-0.115%
2026-07-08	30.3300	30.3650	30.3300	30.3650	-0.016%	121	-0.066%
2026-07-07	30.3400	30.3700	30.3400	30.3700	+0.016%	692	-0.082%
2026-07-06	30.1900	30.3650	30.1900	30.3650	+0.033%	6,682	-0.066%
2026-07-02	30.3200	30.3700	30.3200	30.3550	+0.049%	2,745	-0.033%
2026-07-01	30.2900	30.3500	30.2900	30.3400	-0.443%	3,981	+0.016%
2026-06-30	30.4700	30.4750	30.4400	30.4750	+0.066%	4,595	-0.427%
2026-06-29	30.4200	30.4550	30.4200	30.4550	+0.084%	1,630	-0.361%
2026-06-26	30.4100	30.4293	30.4100	30.4293	-0.019%	521	-0.277%
2026-06-25	30.4000	30.4350	30.4000	30.4350	+0.049%	2,960	-0.296%
2026-06-24	30.2600	30.4371	30.2600	30.4201	-0.016%	3,791	-0.247%
2026-06-23	30.3910	30.4300	30.3900	30.4250	-0.082%	10,498	-0.263%
2026-06-22	30.4200	30.4500	30.4200	30.4500	+0.016%	2,374	-0.345%
2026-06-18	30.6100	30.6100	30.4000	30.4450	+0.082%	3,650	-0.328%
2026-06-17	30.4100	30.4200	30.4000	30.4200	-0.066%	243	-0.247%
2026-06-16	30.4100	30.4430	30.4100	30.4400	0.000%	624	-0.312%
2026-06-15	30.4100	30.4700	30.4100	30.4400	+0.164%	2,276	-0.312%
2026-06-12	30.3700	30.3901	30.3600	30.3901	+0.082%	783	-0.148%
2026-06-11	30.3000	30.3651	30.3000	30.3651	+0.116%	1,107	-0.066%
2026-06-10	30.3300	30.3300	30.3300	30.3300	-0.082%	106	+0.049%
2026-06-09	30.3900	30.3900	30.3200	30.3550	-0.049%	2,398	-0.033%
2026-06-08	30.3501	30.3900	30.3500	30.3700	+0.068%	2,546	-0.082%
2026-06-05	30.4200	30.4200	30.3100	30.3494	-0.150%	1,818	-0.014%
2026-06-04	30.4200	30.4200	30.3950	30.3950	+0.033%	280	-0.165%
2026-06-03	30.4400	30.4400	30.3500	30.3850	-0.016%	8,049	-0.132%
2026-06-02	30.4200	30.4200	30.3500	30.3900	+0.016%	7,901	-0.148%
2026-06-01	30.3510	30.3900	30.3500	30.3850	-0.377%	964	-0.132%
2026-05-29	30.5100	30.5700	30.5000	30.5000	-0.049%	8,315	-0.508%
2026-05-28	30.4810	30.5150	30.4810	30.5150	+0.049%	1,534	-0.557%
2026-05-27	30.5000	30.5000	30.5000	30.5000	+0.016%	97	-0.508%
2026-05-26	30.4950	30.4950	30.4950	30.4950	+0.049%	14	-0.492%
2026-05-22	30.5000	30.5081	30.4500	30.4800	+0.099%	2,766	-0.443%
2026-05-21	30.4100	30.4500	30.4000	30.4500	+0.148%	3,479	-0.345%
2026-05-20	30.4100	30.4100	30.4000	30.4050	-0.016%	13,960	-0.197%
2026-05-19	30.4100	30.4250	30.3800	30.4100	0.000%	18,389	-0.214%
2026-05-18	30.3900	30.4100	30.3900	30.4100	+0.099%	2,161	-0.214%
2026-05-15	30.3700	30.4150	30.3700	30.3800	-0.115%	12,927	-0.115%
2026-05-14	30.4100	30.4150	30.3900	30.4150	+0.049%	2,403	-0.230%
2026-05-13	30.3700	30.4000	30.3700	30.4000	+0.066%	1,294	-0.181%
2026-05-12	30.3500	30.3800	30.3457	30.3800	-0.025%	1,286	-0.115%
2026-05-11	30.3800	30.4000	30.3800	30.3875	-0.041%	1,768	-0.140%
2026-05-08	30.4000	30.4000	30.3700	30.4000	+0.198%	760	-0.181%
2026-05-07	30.3500	30.3700	30.3400	30.3400	-0.099%	4,983	+0.016%
2026-05-06	30.3400	30.3700	30.3400	30.3700	+0.132%	7,370	-0.082%
2026-05-05	30.4200	30.4200	30.3100	30.3300	+0.066%	752	+0.049%
2026-05-04	30.3600	30.3600	30.2700	30.3100	-0.049%	118,440	+0.115%
2026-05-01	30.3000	30.3299	30.3000	30.3250	-0.460%	3,058	+0.066%
2026-04-30	30.4100	30.4650	30.4100	30.4650	+0.148%	833	-0.394%
2026-04-29	30.4200	30.4499	30.3900	30.4200	+0.033%	6,935	-0.247%
2026-04-28	30.3710	30.4101	30.3700	30.4101	+0.066%	1,094	-0.214%
2026-04-27	30.3700	30.4100	30.3700	30.3900	-0.000%	3,640	-0.148%
2026-04-24	30.3900	30.3901	30.3600	30.3901	+0.148%	1,968	-0.148%
2026-04-23	30.3300	30.3500	30.3300	30.3451	-0.082%	3,856	-0.000%
2026-04-22	30.3300	30.3701	30.3300	30.3701	+0.132%	1,623	-0.083%
2026-04-21	30.3647	30.3647	30.3300	30.3300	-0.050%	2,618	+0.049%
2026-04-20	30.3800	30.3800	30.3101	30.3451	-0.098%	1,571	-0.000%
2026-04-17	30.3750	30.3750	30.3750	30.3750	+0.181%	296	-0.099%
2026-04-16	30.2900	30.3500	30.2900	30.3200	+0.033%	4,450	+0.082%
2026-04-15	30.2800	30.3101	30.2800	30.3101	+0.050%	644	+0.115%
2026-04-14	30.2600	30.3300	30.2600	30.2950	+0.182%	757	+0.165%
2026-04-13	30.1700	30.2400	30.1700	30.2400	+0.182%	312	+0.347%
2026-04-10	30.1600	30.1850	30.1600	30.1850	+0.017%	446	+0.530%
2026-04-09	30.1100	30.1800	30.1100	30.1800	+0.199%	602	+0.547%
2026-04-08	30.1100	30.1250	30.1000	30.1201	+0.643%	4,637	+0.747%
2026-04-07	29.8400	29.9276	29.8400	29.9276	-0.062%	1,262	+1.395%
2026-04-06	29.9600	29.9600	29.9000	29.9461	+0.148%	2,850	+1.332%
2026-04-02	29.8550	29.9200	29.8550	29.9019	+0.207%	2,187	+1.482%
2026-04-01	29.8800	29.9050	29.8400	29.8400	-0.432%	4,983	+1.692%
2026-03-31	29.8000	29.9694	29.8000	29.9694	+1.180%	1,348	+1.253%
2026-03-30	29.6700	29.7300	29.6100	29.6200	-0.128%	9,006	+2.448%
2026-03-27	29.7200	29.7550	29.6300	29.6579	-0.542%	5,944	+2.317%
2026-03-26	29.9200	29.9200	29.8194	29.8194	-0.493%	617	+1.763%
2026-03-25	29.9600	29.9800	29.9400	29.9670	+0.198%	3,842	+1.261%
2026-03-24	29.8600	29.9200	29.8600	29.9078	-0.131%	9,739	+1.462%
2026-03-23	30.0000	30.0000	29.9000	29.9470	+0.449%	22,091	+1.329%
2026-03-20	29.9100	29.9100	29.8100	29.8130	-0.522%	8,883	+1.784%
2026-03-19	29.8500	29.9693	29.8500	29.9693	+0.032%	7,041	+1.254%
2026-03-18	30.0001	30.0450	29.9597	29.9597	-0.424%	3,300	+1.286%
2026-03-17	30.0600	30.0874	30.0500	30.0874	+0.173%	288	+0.856%
2026-03-16	30.0500	30.0500	29.9401	30.0353	+0.402%	3,126	+1.031%
2026-03-13	29.9900	29.9900	29.8900	29.9151	-0.172%	6,082	+1.437%
2026-03-12	29.9400	29.9950	29.9400	29.9666	-0.334%	699	+1.263%
2026-03-11	30.0900	30.0900	30.0100	30.0670	-0.010%	1,446	+0.925%
2026-03-10	30.0750	30.1000	30.0700	30.0700	+0.033%	3,651	+0.915%
2026-03-09	29.8500	30.0602	29.8500	30.0602	+0.332%	4,363	+0.947%
2026-03-06	29.9200	30.0100	29.9200	29.9607	-0.475%	424,858	+1.283%
2026-03-05	30.0701	30.1200	30.0520	30.1036	-0.146%	2,992	+0.802%
2026-03-04	30.1700	30.1700	30.1250	30.1477	+0.263%	483	+0.654%
2026-03-03	30.0100	30.0687	29.9200	30.0687	-0.232%	7,052	+0.919%
2026-03-02	30.0000	30.1699	30.0000	30.1387	-0.545%	7,138	+0.685%
2026-02-27	30.1100	30.3038	30.1100	30.3038	-0.084%	5,537	+0.136%
2026-02-26	30.2700	30.3294	30.2500	30.3294	-0.030%	300	+0.051%
2026-02-25	30.3250	30.3384	30.3250	30.3384	+0.150%	689	+0.022%
2026-02-24	30.2300	30.2929	30.2289	30.2929	+0.230%	4,461	+0.172%
2026-02-23	30.2100	30.2233	30.1950	30.2233	-0.121%	7,798	+0.403%
2026-02-20	30.2700	30.2900	30.2400	30.2600	+0.056%	4,994	+0.281%
2026-02-19	30.2300	30.2500	30.2100	30.2430	-0.101%	2,214	+0.337%
2026-02-18	30.2600	30.2900	30.2600	30.2737	+0.211%	2,552	+0.236%
2026-02-17	30.2100	30.2300	30.2100	30.2100	0.000%	7,170	+0.447%
2026-02-13	30.1900	30.2600	30.1900	30.2100	+0.099%	10,866	+0.447%
2026-02-12	30.2700	30.2700	30.1800	30.1800	-0.361%	12,586	+0.547%
2026-02-11	30.2700	30.2892	30.2600	30.2892	+0.019%	6,355	+0.184%
2026-02-10	30.3100	30.3100	30.2800	30.2834	-0.070%	2,221	+0.203%
2026-02-09	30.2700	30.3200	30.2700	30.3046	+0.147%	1,154	+0.133%
2026-02-06	30.2201	30.2600	30.2201	30.2600	+0.386%	1,882	+0.281%
2026-02-05	30.1600	30.1600	30.1437	30.1437	-0.263%	205	+0.668%
2026-02-04	30.2900	30.2900	30.1619	30.2231	-0.036%	6,454	+0.403%
2026-02-03	30.2500	30.2535	30.2000	30.2341	-0.132%	7,812	+0.367%
2026-02-02	30.2600	30.2741	30.2400	30.2741	-0.330%	5,420	+0.234%
2026-01-30	30.3900	30.4100	30.3600	30.3744	-0.082%	3,020	-0.097%
2026-01-29	30.3121	30.3993	30.3121	30.3993	-0.033%	9,645	-0.179%
2026-01-28	30.4140	30.4400	30.3660	30.4092	-0.020%	686	-0.211%
2026-01-27	30.4100	30.4152	30.4100	30.4152	+0.037%	420	-0.231%
2026-01-26	30.3800	30.4100	30.3800	30.4039	+0.084%	11,604	-0.194%
2026-01-23	30.3800	30.4000	30.3701	30.3783	+0.046%	32,273	-0.110%
2026-01-22	30.3695	30.3800	30.3600	30.3643	+0.081%	4,227	-0.064%
2026-01-21	30.3050	30.3396	30.2500	30.3396	+0.263%	9,220	+0.018%
2026-01-20	30.2853	30.2853	30.2186	30.2600	-0.297%	5,187	+0.281%
2026-01-16	30.3500	30.3700	30.3200	30.3500	+0.049%	50,393	-0.016%
2026-01-15	30.4000	30.4000	30.3300	30.3350	+0.022%	8,896	+0.033%
2026-01-14	30.3100	30.3283	30.2840	30.3283	-0.076%	4,257	+0.055%
2026-01-13	30.3600	30.3750	30.3350	30.3513	-0.093%	12,825	-0.021%
2026-01-12	30.3600	30.3800	30.3600	30.3796	+0.012%	1,804	-0.114%
2026-01-09	30.3400	30.3759	30.3400	30.3759	+0.217%	3,369	-0.102%
2026-01-08	30.3200	30.3400	30.3000	30.3100	+0.014%	11,392	+0.115%
2026-01-07	30.3200	30.3400	30.3059	30.3059	-0.088%	6,697	+0.129%
2026-01-06	30.3600	30.3600	30.3170	30.3325	+0.054%	704	+0.041%
2026-01-05	30.3100	30.3300	30.2900	30.3160	+0.185%	39,359	+0.096%
2026-01-02	30.2500	30.2900	30.2400	30.2600	-0.461%	14,679	+0.281%
2025-12-31	30.4400	30.4500	30.4001	30.4001	-0.127%	5,188	-0.181%
2025-12-30	30.4400	30.4505	30.4200	30.4389	-0.015%	12,500	-0.308%
2025-12-29	30.4010	30.4499	30.4000	30.4435	+0.040%	6,925	-0.324%
2025-12-26	30.4250	30.4313	30.4048	30.4313	+0.037%	564	-0.284%
2025-12-24	30.4200	30.4200	30.4200	30.4200	+0.051%	15	-0.247%
2025-12-23	30.4006	30.4100	30.3900	30.4044	+0.035%	12,015	-0.195%
2025-12-22	30.3910	30.3939	30.3800	30.3939	+0.277%	534	-0.161%
2025-12-19	30.3227	30.3227	30.3000	30.3100	+0.265%	5,038	+0.115%
2025-12-18	30.2500	30.3300	30.2000	30.2300	+0.153%	21,268	+0.380%
2025-12-17	30.1980	30.2100	30.1800	30.1838	-0.120%	2,255	+0.534%
2025-12-16	30.2200	30.2499	30.1900	30.2200	0.000%	4,402	+0.414%
2025-12-15	30.2500	30.2500	30.2200	30.2200	-0.063%	7,494	+0.414%
2025-12-12	30.2500	30.2600	30.2100	30.2391	-0.082%	1,900	+0.350%
2025-12-11	30.2200	30.3099	30.2200	30.2640	+0.030%	6,390	+0.268%
2025-12-10	30.1817	30.2550	30.1817	30.2550	+0.198%	2,056	+0.297%
2025-12-09	30.2000	30.2103	30.1700	30.1952	-0.025%	1,149	+0.496%
2025-12-08	30.2305	30.2305	30.2027	30.2027	-0.024%	5,255	+0.471%
2025-12-05	30.2110	30.2300	30.2099	30.2099	+0.033%	2,643	+0.447%
2025-12-04	30.2400	30.2400	30.1800	30.1998	+0.066%	4,414	+0.481%
2025-12-03	30.2000	30.2200	30.1799	30.1799	+0.039%	4,542	+0.547%
2025-12-02	30.2100	30.2300	30.1300	30.1682	+0.160%	27,477	+0.586%
2025-12-01	30.1210	30.1700	30.1200	30.1200	-0.675%	6,622	+0.747%
2025-11-28	30.3200	30.3248	30.3200	30.3248	+0.157%	131	+0.067%
2025-11-26	30.2500	30.3000	30.2500	30.2772	+0.132%	9,955	+0.224%
2025-11-25	30.1502	30.2500	30.1502	30.2374	+0.390%	6,495	+0.356%
2025-11-24	30.0200	30.1700	30.0200	30.1200	+0.404%	17,311	+0.747%
2025-11-21	29.9322	30.0900	29.8900	29.9989	+0.326%	5,945	+1.154%
2025-11-20	30.0900	30.0900	29.9013	29.9013	-0.402%	7,294	+1.484%
2025-11-19	30.0103	30.0220	29.9800	30.0220	+0.079%	1,835	+1.076%
2025-11-18	29.9800	30.0310	29.9800	29.9984	-0.155%	2,154	+1.155%
2025-11-17	30.0981	30.1200	30.0250	30.0451	-0.273%	3,159	+0.998%
2025-11-14	30.0210	30.1550	30.0201	30.1272	+0.072%	16,522	+0.723%
2025-11-13	30.1800	30.2200	30.1056	30.1056	-0.313%	1,274	+0.795%
2025-11-12	30.1900	30.2450	30.1900	30.2000	-0.015%	4,966	+0.480%
2025-11-11	30.2238	30.2400	30.1700	30.2044	-0.064%	22,545	+0.465%
2025-11-10	30.2250	30.2250	30.2238	30.2238	+0.361%	396	+0.401%
2025-11-07	30.0400	30.1300	30.0100	30.1150	+0.030%	5,830	+0.764%
2025-11-06	30.1200	30.1200	30.0600	30.1061	-0.156%	12,270	+0.794%
2025-11-05	30.1600	30.2100	30.1200	30.1530	+0.106%	19,620	+0.637%
2025-11-04	30.1136	30.2350	30.1100	30.1210	-0.200%	11,988	+0.744%
2025-11-03	30.1500	30.2054	30.1500	30.1813	-0.474%	3,714	+0.542%
2025-10-31	30.3800	30.3800	30.2800	30.3249	+0.029%	19,380	+0.066%
2025-10-30	30.3600	30.3887	30.3000	30.3160	-0.191%	7,903	+0.096%
2025-10-29	30.3700	30.4300	30.3700	30.3740	+0.046%	25,706	-0.095%
2025-10-28	30.3900	30.4233	30.3600	30.3600	-0.296%	3,246	-0.049%
2025-10-27	30.4224	30.4500	30.3820	30.4500	+0.255%	39,883	-0.345%
2025-10-24	30.3600	30.3997	30.3600	30.3724	+0.160%	1,000	-0.090%
2025-10-23	30.2800	30.3239	30.2600	30.3239	+0.136%	4,367	+0.070%
2025-10-22	30.3100	30.3100	30.2300	30.2828	-0.221%	15,300	+0.205%
2025-10-21	30.2801	30.3500	30.2801	30.3500	+0.117%	4,876	-0.016%
2025-10-20	30.2800	30.3200	30.2800	30.3144	+0.314%	1,777	+0.101%
2025-10-17	30.1640	30.2196	30.1000	30.2196	+0.453%	14,994	+0.415%
2025-10-16	30.2000	30.2000	30.0834	30.0834	-0.361%	6,457	+0.870%
2025-10-15	30.2000	30.2400	30.1300	30.1924	+0.073%	3,880	+0.505%
2025-10-14	30.1200	30.2200	30.1200	30.1703	-0.100%	21,073	+0.579%
2025-10-13	30.1200	30.2300	30.1200	30.2006	+0.501%	19,188	+0.478%
2025-10-10	30.2568	30.2568	30.0500	30.0500	-0.661%	4,640	+0.982%
2025-10-09	30.2365	30.2500	30.2100	30.2500	+0.031%	17,224	+0.314%
2025-10-08	30.2300	30.2407	30.2100	30.2407	+0.106%	3,174	+0.345%
2025-10-07	30.2300	30.2495	30.2000	30.2087	-0.097%	19,764	+0.451%
2025-10-06	30.2200	30.2380	30.2200	30.2380	+0.050%	1,668	+0.354%
2025-10-03	30.2700	30.2700	30.2200	30.2228	+0.020%	15,967	+0.404%
2025-10-02	30.2300	30.2330	30.2100	30.2167	-0.033%	5,269	+0.425%
2025-10-01	30.2100	30.2330	30.2100	30.2267	+0.008%	1,990	+0.391%
2025-09-30	30.1900	30.2244	30.1850	30.2244	+0.103%	4,091	+0.399%
2025-09-29	30.2100	30.2100	30.1800	30.1933	+0.029%	12,897	+0.502%
2025-09-26	30.1700	30.1950	30.1700	30.1844	+0.147%	7,144	+0.532%
2025-09-25	30.1495	30.1600	30.1001	30.1400	-0.082%	6,033	+0.680%
2025-09-24	30.1600	30.1648	30.1300	30.1648	-0.030%	1,785	+0.597%
2025-09-23	30.2200	30.2200	30.1700	30.1739	-0.171%	13,593	+0.567%
2025-09-22	30.2100	30.2300	30.1950	30.2255	+0.078%	11,231	+0.395%
2025-09-19	30.2200	30.2290	30.2000	30.2019	-0.521%	10,531	+0.474%
2025-09-18	30.3299	30.3600	30.2901	30.3600	+0.184%	39,499	-0.049%
2025-09-17	30.3300	30.3300	30.3043	30.3043	-0.068%	5,537	+0.134%
2025-09-16	30.2957	30.3265	30.2957	30.3249	+0.001%	1,801	+0.066%
2025-09-15	30.3225	30.3599	30.3135	30.3246	+0.032%	8,649	+0.067%
2025-09-12	30.3100	30.3500	30.3100	30.3149	-0.083%	5,601	+0.099%
2025-09-11	30.3200	30.3400	30.1900	30.3400	+0.132%	5,814	+0.016%
2025-09-10	30.3100	30.3100	30.3000	30.3000	-0.012%	3,177	+0.149%
2025-09-09	30.3200	30.3300	30.2700	30.3036	+0.030%	65,214	+0.137%
2025-09-08	30.3300	30.3300	30.2900	30.2944	-0.061%	2,666	+0.167%
2025-09-05	30.3300	30.3300	30.3057	30.3129	+0.058%	5,876	+0.106%
2025-09-04	30.2800	30.2975	30.2700	30.2952	+0.072%	5,793	+0.164%
2025-09-03	30.3199	30.3199	30.2700	30.2733	+0.084%	7,507	+0.237%
2025-09-02	30.2561	30.2700	30.2480	30.2480	-0.462%	1,360	+0.321%
2025-08-29	30.3884	30.3884	30.3884	30.3884	-0.007%	15	-0.143%
2025-08-28	30.3999	30.3999	30.3850	30.3906	+0.035%	482	-0.150%
2025-08-27	30.3600	30.4000	30.3600	30.3800	-0.046%	6,178	-0.115%
2025-08-26	30.4020	30.4400	30.3941	30.3941	+0.013%	2,382	-0.162%
2025-08-25	30.4292	30.4300	30.3900	30.3900	-0.000%	7,766	-0.148%
2025-08-22	30.4100	30.4299	30.3901	30.3901	+0.080%	1,394	-0.148%
2025-08-21	30.3316	30.4000	30.3300	30.3658	+0.018%	10,386	-0.068%
2025-08-20	30.4000	30.4000	30.3200	30.3602	-0.032%	18,707	-0.050%
2025-08-19	30.3429	30.4000	30.3300	30.3700	-0.016%	7,323	-0.082%
2025-08-18	30.3500	30.3750	30.3500	30.3750	+0.065%	564	-0.099%
2025-08-15	30.3100	30.3552	30.3100	30.3552	+0.120%	11,358	-0.034%
2025-08-14	30.2900	30.3400	30.1385	30.3189	-0.086%	8,811	+0.086%
2025-08-13	30.3000	30.6686	30.0200	30.3451	+0.120%	6,967	-0.000%
2025-08-12	30.2901	30.3100	30.2901	30.3087	-0.071%	3,190	+0.120%
2025-08-11	30.3100	30.3301	30.3100	30.3301	-0.131%	929	+0.049%
2025-08-08	30.3250	30.3700	30.2900	30.3700	+0.214%	1,992	-0.082%
2025-08-07	30.3400	30.3400	30.3052	30.3052	+0.000%	898	+0.131%
2025-08-06	30.2710	30.3051	30.2710	30.3051	+0.033%	1,158	+0.132%
2025-08-05	30.2600	30.3400	30.2500	30.2951	+0.017%	14,455	+0.165%
2025-08-04	30.2400	30.2900	30.2400	30.2900	+0.228%	12,055	+0.182%
2025-08-01	30.2200	30.2450	30.2200	30.2210	-0.653%	1,856	+0.410%
2025-07-31	30.4085	30.4196	30.4000	30.4196	-0.002%	1,278	-0.245%
2025-07-30	30.3800	30.4201	30.3800	30.4201	+0.000%	1,939	-0.247%
2025-07-29	30.3800	30.4250	30.3800	30.4200	-0.016%	2,897	-0.247%
2025-07-28	30.4100	30.4500	30.4100	30.4250	+0.032%	5,153	-0.263%
2025-07-25	30.3801	30.4153	30.3801	30.4153	+0.031%	1,253	-0.231%
2025-07-24	30.3710	30.4400	30.3700	30.4059	+0.034%	7,759	-0.200%
2025-07-23	30.3500	30.4300	30.3500	30.3956	+0.035%	1,248	-0.166%
2025-07-22	30.3549	30.3955	30.3500	30.3851	-0.018%	2,613	-0.132%
2025-07-21	30.3500	30.3906	30.3500	30.3906	+0.200%	492	-0.150%
2025-07-18	30.3300	30.3700	30.3300	30.3300	-0.068%	3,013	+0.049%
2025-07-17	30.3600	30.3700	30.3210	30.3506	-0.002%	1,663	-0.018%
2025-07-16	30.3575	30.3800	30.3100	30.3513	+0.020%	3,577	-0.021%
2025-07-15	30.3600	30.3899	30.3453	30.3453	+0.116%	3,398	-0.001%
2025-07-14	30.3100	30.3100	30.3100	30.3100	-0.083%	1,177	+0.115%
2025-07-11	30.2900	30.3700	30.2900	30.3353	-0.005%	6,748	+0.032%
2025-07-10	30.3200	30.3500	30.2900	30.3369	+0.006%	15,958	+0.027%
2025-07-09	30.3600	30.3600	30.3100	30.3350	+0.049%	13,267	+0.033%
2025-07-08	30.3422	30.3500	30.2727	30.3200	+0.051%	1,724	+0.082%
2025-07-07	30.2710	30.3300	30.2707	30.3046	-0.001%	2,575	+0.133%
2025-07-03	30.3050	30.3050	30.3050	30.3050	+0.044%	284	+0.132%
2025-07-02	30.3300	30.3399	30.2301	30.2917	+0.086%	9,465	+0.176%
2025-07-01	30.2400	30.3100	30.2400	30.2656	-0.568%	9,308	+0.262%
2025-06-30	30.4100	30.4400	30.3700	30.4384	+0.130%	1,101	-0.307%
2025-06-27	30.4482	30.4482	30.3990	30.3990	+0.020%	381	-0.178%
2025-06-26	30.3501	30.3928	30.3500	30.3928	+0.078%	7,514	-0.157%
2025-06-25	30.4100	30.4100	30.3201	30.3692	+0.067%	2,024	-0.080%
2025-06-24	30.3891	30.3891	30.3100	30.3490	+0.180%	3,520	-0.013%
2025-06-23	30.2510	30.3300	30.2400	30.2945	-0.018%	25,971	+0.167%
2025-06-20	30.2500	30.3000	30.2310	30.3000	+0.221%	1,897	+0.149%
2025-06-18	30.2300	30.2499	30.2050	30.2332	+0.160%	3,299	+0.370%
2025-06-17	30.2600	30.2600	30.1850	30.1850	-0.298%	16,012	+0.530%
2025-06-16	30.2751	30.2751	30.2751	30.2751	+0.197%	37	+0.231%
2025-06-13	30.2000	30.2999	30.2000	30.2157	-0.180%	4,870	+0.428%
2025-06-12	30.2650	30.3100	30.2300	30.2702	+0.067%	1,409	+0.247%
2025-06-11	30.2778	30.3200	30.2500	30.2500	-0.084%	3,161	+0.314%
2025-06-10	30.2400	30.2900	30.2300	30.2753	+0.076%	1,895	+0.230%
2025-06-09	30.2200	30.2800	30.2200	30.2522	+0.042%	36,833	+0.307%
2025-06-06	30.2000	30.2600	30.1920	30.2395	+0.199%	18,003	+0.349%
2025-06-05	30.2000	30.2400	30.1600	30.1795	-0.073%	6,744	+0.548%
2025-06-04	30.1700	30.2390	30.1700	30.2016	+0.034%	5,772	+0.475%
2025-06-03	30.2100	30.2300	30.1400	30.1912	+0.109%	5,873	+0.509%
2025-06-02	30.1100	30.1600	30.1078	30.1584	-0.566%	816	+0.619%
2025-05-30	30.2201	30.3300	30.2000	30.3300	+0.296%	9,065	+0.049%
2025-05-29	30.2400	30.3100	30.2200	30.2404	-0.028%	2,999	+0.346%
2025-05-28	30.2300	30.2721	30.2300	30.2489	+0.005%	3,203	+0.318%
2025-05-27	30.1722	30.2899	30.1722	30.2475	+0.370%	3,784	+0.322%
2025-05-23	30.0910	30.1360	30.0910	30.1360	-0.104%	4,102	+0.694%
2025-05-22	30.1100	30.1749	30.1100	30.1675	+0.028%	1,916	+0.588%
2025-05-21	30.2100	30.2100	30.1275	30.1590	-0.169%	4,389	+0.617%
2025-05-20	30.3000	30.3000	30.2000	30.2100	-0.114%	7,117	+0.447%
2025-05-19	30.1600	30.2900	30.1600	30.2444	-0.035%	5,234	+0.333%
2025-05-16	30.2100	30.2551	30.2000	30.2551	+0.105%	998	+0.297%
2025-05-15	30.1900	30.2500	30.1800	30.2234	+0.028%	10,527	+0.402%
2025-05-14	30.1800	30.2700	30.1701	30.2150	-0.011%	7,679	+0.430%
2025-05-13	29.8601	30.2184	29.8601	30.2184	+0.181%	1,023	+0.419%
2025-05-12	30.0900	30.1999	30.0900	30.1639	+0.692%	5,101	+0.600%
2025-05-09	29.9400	29.9900	29.9100	29.9566	-0.011%	3,283	+1.297%
2025-05-08	29.9800	30.0850	29.9374	29.9600	+0.371%	2,508	+1.285%
2025-05-07	29.8400	29.8493	29.8400	29.8493	+0.056%	2,319	+1.661%
2025-05-06	29.8599	29.8599	29.8327	29.8327	-0.358%	505	+1.717%
2025-05-05	29.9300	29.9400	29.8601	29.9400	+0.123%	2,837	+1.353%
2025-05-02	29.9000	29.9500	29.8700	29.9033	+0.315%	11,322	+1.477%
2025-05-01	29.8600	29.8699	29.8000	29.8095	-0.303%	2,567	+1.796%
2025-04-30	29.7400	29.9002	29.7400	29.9002	+0.017%	2,088	+1.488%
2025-04-29	29.8300	29.8950	29.8100	29.8950	+0.068%	41,359	+1.505%
2025-04-28	29.8310	29.8748	29.7500	29.8748	+0.186%	3,311	+1.574%
2025-04-25	29.7000	29.8500	29.7000	29.8192	+0.191%	9,414	+1.763%
2025-04-24	29.5300	29.7624	29.5300	29.7624	+0.742%	11,533	+1.958%
2025-04-23	29.3200	29.9518	29.3200	29.5432	+0.744%	2,739	+2.714%
2025-04-22	29.2500	29.3499	29.2500	29.3250	+1.034%	3,477	+3.478%
2025-04-21	29.2000	29.2000	28.9515	29.0250	-1.108%	8,805	+4.548%
2025-04-17	29.3100	29.3502	29.2700	29.3502	+0.343%	1,450	+3.389%
2025-04-16	29.4800	29.4800	29.2500	29.2500	-0.961%	979	+3.744%
2025-04-15	29.4600	29.5500	29.4600	29.5338	+0.136%	412	+2.747%
2025-04-14	29.4400	29.5700	29.3408	29.4937	+0.886%	10,498	+2.886%
2025-04-11	29.0800	29.2346	28.9214	29.2346	+0.879%	30,630	+3.798%
2025-04-10	29.2590	29.2590	28.7350	28.9800	-2.067%	54,441	+4.710%
2025-04-09	28.3800	29.5918	28.3101	29.5918	+4.676%	29,084	+2.545%
2025-04-08	29.1674	29.3000	28.1400	28.2700	-1.399%	109,055	+7.340%
2025-04-07	28.2407	28.7300	27.8100	28.6712	-0.274%	63,551	+5.838%
2025-04-04	29.1200	29.1400	28.7500	28.7500	-2.795%	26,092	+5.548%
2025-04-03	29.5900	29.7600	29.5766	29.5766	-1.366%	82,022	+2.598%
2025-04-02	29.9450	30.0200	29.9400	29.9862	+0.305%	6,583	+1.197%
2025-04-01	29.9100	29.9600	29.8900	29.8950	-0.518%	8,750	+1.505%
2025-03-31	30.0200	30.0508	30.0100	30.0508	-0.025%	4,232	+0.979%
2025-03-28	30.1410	30.1799	30.0200	30.0584	-0.467%	5,832	+0.953%
2025-03-27	30.1710	30.2400	30.1600	30.1993	+0.023%	5,456	+0.482%
2025-03-26	30.2500	30.2600	30.1600	30.1923	-0.273%	12,149	+0.506%

.dark-mode .jhQL4F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jhQL4F{ color: #333333; background-color: white; border: 2px solid #333333; }XISEFT Vest U.S. Equity Buffer & Premium Income ETF - Septemberstock BATS ETF

XISE
FT Vest U.S. Equity Buffer & Premium Income ETF - September
stock BATS ETF