FT Vest U.S. Equity Enhan... (XSEP)
CBOE: XSEP
· Real-Time Price · USD
41.26
0.01 (0.04%)
At close: Aug 20, 2025, 2:25 PM
XSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 41.28 | 41.28 | 41.24 | 41.25 | n/a | -0.07% | 19,700 |
| Aug 18, 2025 | 41.22 | 41.28 | 41.22 | 41.28 | n/a | 0.05% | 4,700 |
| Aug 15, 2025 | 41.28 | 41.28 | 41.25 | 41.26 | 41.26 | 0.02% | 5,700 |
| Aug 14, 2025 | 41.23 | 41.27 | 41.22 | 41.25 | 41.25 | 0.02% | 10,500 |
| Aug 13, 2025 | 41.22 | 41.25 | 41.21 | 41.24 | 41.24 | 0.07% | 4,000 |
| Aug 12, 2025 | 41.19 | 41.21 | 41.19 | 41.21 | 41.21 | 0.19% | 3,503 |
| Aug 11, 2025 | 41.16 | 41.17 | 41.13 | 41.13 | 41.13 | -0.02% | 6,217 |
| Aug 8, 2025 | 41.08 | 41.14 | 41.08 | 41.14 | 41.14 | 0.24% | 3,245 |
| Aug 7, 2025 | 41.12 | 41.12 | 41.03 | 41.04 | 41.04 | 0.00% | 3,326 |
| Aug 6, 2025 | 41.01 | 41.07 | 41.01 | 41.04 | 41.04 | 0.15% | 6,823 |
| Aug 5, 2025 | 40.99 | 41.02 | 40.97 | 40.98 | 40.98 | -0.10% | 7,500 |
| Aug 4, 2025 | 40.94 | 41.02 | 40.94 | 41.02 | 41.02 | 0.47% | 10,800 |
| Aug 1, 2025 | 40.81 | 40.90 | 40.79 | 40.83 | 40.83 | -0.39% | 5,335 |
| Jul 31, 2025 | 41.05 | 41.05 | 40.99 | 40.99 | 40.99 | -0.05% | 2,300 |
| Jul 30, 2025 | 41.03 | 41.05 | 40.99 | 41.01 | 41.01 | 0.00% | 20,600 |
| Jul 29, 2025 | 41.05 | 41.07 | 41.00 | 41.01 | 41.01 | -0.10% | 1,900 |
| Jul 28, 2025 | 41.04 | 41.06 | 41.03 | 41.05 | 41.05 | 0.05% | 2,100 |
| Jul 25, 2025 | 40.98 | 41.05 | 40.98 | 41.03 | 41.03 | 0.07% | 8,243 |
| Jul 24, 2025 | 40.98 | 41.02 | 40.98 | 41.00 | 41.00 | 0.05% | 3,900 |
| Jul 23, 2025 | 40.90 | 40.98 | 40.90 | 40.98 | 40.98 | 0.17% | 3,200 |