FT Vest U.S. Equity Deep ... (DSEP)
CBOE: DSEP
· Real-Time Price · USD
44.01
0.12 (0.27%)
At close: Sep 26, 2025, 3:59 PM
DSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 43.95 | 44.04 | 43.89 | 44.00 | 44.01 | 0.25% | 48,702 |
| Sep 25, 2025 | 43.90 | 43.93 | 43.74 | 43.89 | 43.89 | -0.23% | 93,224 |
| Sep 24, 2025 | 44.12 | 44.12 | 43.93 | 43.99 | 43.99 | -0.09% | 121,100 |
| Sep 23, 2025 | 44.11 | 44.18 | 44.01 | 44.03 | 44.03 | -0.32% | 155,100 |
| Sep 22, 2025 | 44.05 | 44.19 | 43.99 | 44.17 | 44.17 | 0.16% | 88,000 |
| Sep 19, 2025 | 44.14 | 44.16 | 44.07 | 44.10 | 44.10 | 0.11% | 352,924 |
| Sep 18, 2025 | 44.10 | 44.10 | 44.04 | 44.05 | 44.05 | -0.02% | 71,605 |
| Sep 17, 2025 | 44.10 | 44.10 | 44.03 | 44.06 | 44.06 | 0.07% | 5,900 |
| Sep 16, 2025 | 44.03 | 44.05 | 43.98 | 44.03 | 44.03 | 0.00% | 18,309 |
| Sep 15, 2025 | 44.02 | 44.03 | 44.01 | 44.03 | 44.03 | 0.11% | 35,100 |
| Sep 12, 2025 | 44.03 | 44.03 | 43.96 | 43.98 | 43.98 | 0.02% | 16,236 |
| Sep 11, 2025 | 43.94 | 43.99 | 43.94 | 43.97 | 43.97 | 0.11% | 5,600 |
| Sep 10, 2025 | 43.97 | 43.97 | 43.92 | 43.92 | 43.92 | 0.07% | 26,100 |
| Sep 9, 2025 | 43.94 | 43.94 | 43.86 | 43.89 | 43.89 | 0.05% | 3,700 |
| Sep 8, 2025 | 43.86 | 43.88 | 43.86 | 43.87 | 43.87 | 0.14% | 3,700 |
| Sep 5, 2025 | 43.89 | 43.89 | 43.78 | 43.81 | 43.81 | -0.02% | 12,242 |
| Sep 4, 2025 | 43.75 | 43.82 | 43.75 | 43.82 | 43.82 | 0.30% | 11,732 |
| Sep 3, 2025 | 43.65 | 43.70 | 43.62 | 43.69 | 43.69 | 0.23% | 17,319 |
| Sep 2, 2025 | 43.54 | 43.59 | 43.43 | 43.59 | 43.59 | -0.21% | 14,172 |
| Aug 29, 2025 | 43.71 | 43.71 | 43.66 | 43.68 | 43.68 | -0.16% | 14,202 |