Skip to main content

FT Intl Equity Buffer ETF September (NY: YSEP )

22.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 21.80 21.93 21.80 21.93 863 +0.18(+0.84%)
May 30, 2024 21.68 21.79 21.68 21.75 3,130 +0.13(+0.60%)
May 29, 2024 21.60 21.67 21.60 21.62 8,924 -0.28(-1.29%)
May 28, 2024 21.88 21.90 21.86 21.90 453 -0.01(-0.03%)
May 24, 2024 21.88 21.91 21.88 21.91 693 +0.15(+0.69%)
May 23, 2024 22.06 22.06 21.71 21.76 4,636 -0.05(-0.23%)
May 22, 2024 21.86 21.86 21.79 21.81 3,473 -0.21(-0.95%)
May 21, 2024 21.96 22.02 21.90 22.02 83,471 -0.02(-0.11%)
May 20, 2024 22.04 22.04 22.04 22.04 1,100 +0.00(+0.02%)
May 17, 2024 21.96 22.04 21.96 22.04 3,196 +0.07(+0.34%)
May 16, 2024 22.02 22.02 21.96 21.96 1,099 -0.09(-0.42%)
May 15, 2024 21.89 22.07 21.89 22.06 4,282 +0.19(+0.85%)
May 14, 2024 21.84 21.89 21.84 21.87 783 +0.13(+0.60%)
May 13, 2024 21.71 21.74 21.71 21.74 384 -0.01(-0.03%)
May 10, 2024 21.73 21.76 21.70 21.75 7,485 +0.05(+0.21%)
May 09, 2024 21.68 21.72 21.68 21.70 1,088 +0.12(+0.56%)
May 08, 2024 21.53 21.58 21.53 21.58 1,856 -0.03(-0.12%)
May 07, 2024 21.60 21.62 21.58 21.61 1,402 +0.05(+0.23%)
May 06, 2024 21.51 21.56 21.50 21.56 1,386 +0.13(+0.61%)
May 03, 2024 21.41 21.43 21.41 21.43 1,403 +0.18(+0.82%)
May 02, 2024 21.25 21.25 21.25 21.25 1,479 +0.23(+1.09%)
May 01, 2024 21.02 21.07 21.02 21.02 997 -0.05(-0.23%)
Apr 30, 2024 21.13 21.14 21.07 21.07 2,046 -0.21(-0.99%)
Apr 29, 2024 21.24 21.28 21.23 21.28 829 +0.07(+0.34%)
Apr 26, 2024 21.14 21.21 21.13 21.21 6,095 +0.14(+0.67%)
Apr 25, 2024 21.05 21.08 21.05 21.07 501 -0.09(-0.42%)
Apr 24, 2024 21.15 21.15 21.15 21.15 177 -0.04(-0.18%)
Apr 23, 2024 21.02 21.21 21.02 21.19 1,154 +0.22(+1.05%)
Apr 22, 2024 21.00 21.02 20.97 20.97 2,149 +0.17(+0.79%)
Apr 19, 2024 20.86 20.86 20.81 20.81 1,333 +0.01(+0.04%)
Apr 18, 2024 20.80 20.80 20.80 20.80 0 -0.06(-0.30%)
Apr 17, 2024 20.82 20.86 20.79 20.86 3,960 +0.01(+0.07%)
Apr 16, 2024 20.84 20.85 20.84 20.85 852 -0.15(-0.74%)
Apr 15, 2024 21.19 21.19 21.00 21.00 3,617 -0.05(-0.24%)
Apr 12, 2024 21.12 21.12 21.05 21.05 775 -0.27(-1.27%)
Apr 11, 2024 21.21 21.36 21.21 21.32 2,838 +0.05(+0.25%)
Apr 10, 2024 21.25 21.27 21.25 21.27 304 -0.22(-1.01%)
Apr 09, 2024 21.56 21.56 21.42 21.48 3,329 -0.01(-0.04%)
Apr 08, 2024 21.49 21.50 21.49 21.49 7,090 +0.08(+0.39%)
Apr 05, 2024 21.30 21.41 21.30 21.41 4,066 +0.04(+0.17%)
Apr 04, 2024 21.57 21.57 21.37 21.37 2,182 -0.12(-0.58%)
Apr 03, 2024 21.34 21.50 21.34 21.50 11,968 +0.11(+0.49%)
Apr 02, 2024 21.41 21.41 21.36 21.39 1,633 -0.13(-0.60%)
Apr 01, 2024 21.50 21.52 21.49 21.52 3,178 -0.08(-0.35%)
Mar 28, 2024 21.56 21.63 21.55 21.59 16,311 -0.03(-0.14%)
Mar 27, 2024 21.65 21.65 21.58 21.63 578 +0.08(+0.36%)
Mar 26, 2024 21.55 21.55 21.55 21.55 598 +0.03(+0.12%)
Mar 25, 2024 21.57 21.57 21.52 21.52 319 -0.03(-0.16%)
Mar 22, 2024 21.55 21.55 21.55 21.55 100 -0.02(-0.10%)
Mar 21, 2024 21.56 21.61 21.56 21.58 1,410 +0.01(+0.03%)
Mar 20, 2024 21.35 21.57 21.35 21.57 436 +0.16(+0.75%)
Mar 19, 2024 21.31 21.43 21.31 21.41 1,413 +0.04(+0.19%)
Mar 18, 2024 21.37 21.37 21.37 21.37 115 -0.01(-0.05%)
Mar 15, 2024 21.39 21.41 21.38 21.38 756 +0.02(+0.11%)
Mar 14, 2024 21.36 21.36 21.36 21.36 0 -0.13(-0.62%)
Mar 13, 2024 21.47 21.49 21.47 21.49 752 +0.01(+0.07%)
Mar 12, 2024 21.41 21.48 21.41 21.48 3,056 +0.10(+0.45%)
Mar 11, 2024 21.32 21.38 21.32 21.38 2,648 -0.08(-0.37%)
Mar 08, 2024 21.46 21.46 21.46 21.46 100 -0.03(-0.13%)
Mar 07, 2024 21.43 21.49 21.41 21.49 624 +0.19(+0.88%)
Mar 06, 2024 21.26 21.36 21.26 21.30 1,995 +0.18(+0.85%)
Mar 05, 2024 21.12 21.12 21.12 21.12 1,096 -0.03(-0.14%)
Mar 04, 2024 21.15 21.16 21.15 21.15 1,062 -0.03(-0.12%)
Mar 01, 2024 21.18 21.18 21.15 21.18 669 +0.15(+0.73%)
Feb 29, 2024 21.03 21.04 21.02 21.02 1,169 +0.03(+0.15%)
Feb 28, 2024 20.99 20.99 20.99 20.99 69 -0.09(-0.43%)
Feb 27, 2024 21.09 21.10 21.08 21.08 652 +0.03(+0.13%)
Feb 26, 2024 21.06 21.08 21.04 21.05 800 -0.01(-0.06%)
Feb 23, 2024 21.07 21.07 21.07 21.07 100 +0.02(+0.08%)
Feb 22, 2024 21.00 21.05 20.99 21.05 5,050 +0.16(+0.78%)
Feb 21, 2024 20.87 20.91 20.84 20.89 1,624 -0.00(-0.02%)
Feb 20, 2024 20.91 20.94 20.86 20.89 2,596 +0.07(+0.36%)
Feb 16, 2024 20.82 20.82 20.82 20.82 151 +0.03(+0.14%)
Feb 15, 2024 20.79 20.82 20.75 20.78 2,124 +0.16(+0.75%)
Feb 14, 2024 20.61 20.66 20.57 20.63 2,917 +0.18(+0.90%)
Feb 13, 2024 20.51 20.51 20.45 20.45 18,455 -0.26(-1.24%)
Feb 12, 2024 20.62 20.75 20.62 20.70 1,984 +0.04(+0.18%)
Feb 09, 2024 20.68 20.70 20.64 20.67 24,678 +0.04(+0.19%)
Feb 08, 2024 20.62 20.63 20.56 20.63 913 -0.00(-0.02%)
Feb 07, 2024 20.64 20.64 20.63 20.63 426 -0.03(-0.14%)
Feb 06, 2024 20.52 20.66 20.52 20.66 497 +0.08(+0.39%)
Feb 05, 2024 20.60 20.60 20.58 20.58 752 -0.08(-0.37%)
Feb 02, 2024 20.62 20.66 20.62 20.65 1,525 -0.11(-0.53%)
Feb 01, 2024 20.77 20.77 20.70 20.77 5,487 +0.15(+0.73%)
Jan 31, 2024 20.73 20.76 20.61 20.61 1,497 -0.09(-0.43%)
Jan 30, 2024 20.74 20.74 20.70 20.70 418 -0.02(-0.07%)
Jan 29, 2024 20.61 20.74 20.59 20.72 2,708 +0.08(+0.36%)
Jan 26, 2024 20.71 20.71 20.64 20.64 468 +0.09(+0.44%)
Jan 25, 2024 20.50 20.57 20.50 20.55 3,669 +0.02(+0.11%)
Jan 24, 2024 20.61 20.61 20.53 20.53 4,356 +0.13(+0.62%)
Jan 23, 2024 20.43 20.43 20.41 20.41 1,494 -0.03(-0.17%)
Jan 22, 2024 20.43 20.44 20.41 20.44 2,127 +0.04(+0.20%)
Jan 19, 2024 20.34 20.40 20.34 20.40 1,320 +0.04(+0.22%)
Jan 18, 2024 20.27 20.36 20.27 20.36 314 +0.16(+0.82%)
Jan 17, 2024 20.13 20.19 20.13 20.19 873 -0.14(-0.69%)
Jan 16, 2024 20.49 20.49 20.32 20.33 9,532 -0.31(-1.52%)
Jan 12, 2024 20.62 20.64 20.58 20.64 4,639 +0.12(+0.61%)
Jan 11, 2024 20.45 20.53 20.45 20.52 2,092 +0.00(+0.00%)
Jan 10, 2024 20.55 20.59 20.52 20.52 7,082 +0.07(+0.34%)
Jan 09, 2024 20.50 20.50 20.45 20.45 3,903 -0.15(-0.73%)
Jan 08, 2024 20.47 20.60 20.46 20.60 5,613 +0.13(+0.64%)
Jan 05, 2024 20.47 20.47 20.46 20.47 1,369 +0.02(+0.11%)
Jan 04, 2024 20.46 20.48 20.42 20.45 3,133 +0.04(+0.17%)
Jan 03, 2024 20.39 20.44 20.38 20.41 2,184 -0.12(-0.56%)
Jan 02, 2024 20.57 20.58 20.52 20.53 1,209 -0.21(-1.03%)
Dec 29, 2023 20.74 20.74 20.71 20.74 3,084 +0.04(+0.19%)
Dec 28, 2023 20.78 20.78 20.67 20.70 986 -0.03(-0.15%)
Dec 27, 2023 20.69 20.76 20.69 20.73 3,569 +0.07(+0.32%)
Dec 26, 2023 20.52 20.69 20.52 20.66 2,018 +0.08(+0.41%)
Dec 22, 2023 20.54 20.58 20.50 20.58 933 +0.03(+0.14%)
Dec 21, 2023 20.41 20.55 20.41 20.55 4,310 +0.21(+1.03%)
Dec 20, 2023 20.54 20.54 20.34 20.34 3,942 -0.15(-0.74%)
Dec 19, 2023 20.50 20.50 20.47 20.49 9,013 +0.12(+0.61%)
Dec 18, 2023 20.35 20.39 20.35 20.37 1,826 +0.04(+0.19%)
Dec 15, 2023 20.43 20.43 20.30 20.33 5,525 -0.11(-0.55%)
Dec 14, 2023 20.43 20.53 20.43 20.44 22,297 +0.07(+0.37%)
Dec 13, 2023 20.41 20.41 20.37 20.37 1,023 +0.20(+0.99%)
Dec 12, 2023 20.14 20.17 20.08 20.17 2,768 +0.03(+0.15%)
Dec 11, 2023 20.09 20.14 20.09 20.14 1,832 +0.05(+0.27%)
Dec 08, 2023 20.06 20.11 20.06 20.09 4,912 +0.03(+0.15%)
Dec 07, 2023 19.93 20.06 19.93 20.05 41,673 +0.12(+0.62%)
Dec 06, 2023 20.06 20.09 19.93 19.93 30,722 +0.01(+0.03%)
Dec 05, 2023 19.87 19.98 19.87 19.93 6,362 -0.05(-0.27%)
Dec 04, 2023 19.96 19.98 19.95 19.98 2,616 -0.10(-0.52%)
Dec 01, 2023 19.97 20.09 19.97 20.08 3,688 +0.16(+0.81%)
Nov 30, 2023 20.00 20.00 19.88 19.92 75,940 -0.02(-0.08%)
Nov 29, 2023 19.92 19.98 19.92 19.94 4,924 -0.00(-0.00%)
Nov 28, 2023 19.91 19.94 19.84 19.94 8,003 +0.00(+0.02%)
Nov 27, 2023 19.87 19.94 19.87 19.94 11,079 -0.00(-0.02%)
Nov 24, 2023 19.81 19.97 19.81 19.94 3,492 +0.11(+0.58%)
Nov 22, 2023 19.90 19.90 19.77 19.83 14,733 +0.02(+0.08%)
Nov 21, 2023 19.87 19.90 19.80 19.81 32,504 -0.07(-0.33%)
Nov 20, 2023 19.86 19.93 19.83 19.87 24,926 +0.03(+0.18%)
Nov 17, 2023 19.73 19.84 19.73 19.84 10,167 +0.20(+1.01%)
Nov 16, 2023 19.67 19.73 19.63 19.64 9,644 -0.03(-0.16%)
Nov 15, 2023 19.70 19.70 19.67 19.67 8,143 +0.00(+0.00%)
Nov 14, 2023 19.49 19.71 19.49 19.67 5,059 +0.36(+1.86%)
Nov 13, 2023 19.26 19.32 19.23 19.31 2,249 +0.03(+0.13%)
Nov 10, 2023 19.27 19.30 19.14 19.29 12,941 +0.05(+0.26%)
Nov 09, 2023 19.36 19.36 19.24 19.24 13,918 +0.05(+0.25%)
Nov 08, 2023 19.26 19.26 19.19 19.19 5,184 -0.03(-0.16%)
Nov 07, 2023 19.25 19.27 19.22 19.22 2,869 -0.11(-0.56%)
Nov 06, 2023 19.34 19.36 19.33 19.33 966 -0.09(-0.46%)
Nov 03, 2023 19.38 19.45 19.38 19.42 2,690 +0.16(+0.83%)
Nov 02, 2023 19.20 19.26 19.20 19.26 7,766 +0.30(+1.61%)
Nov 01, 2023 18.86 18.98 18.86 18.96 8,233 +0.08(+0.44%)
Oct 31, 2023 18.83 18.87 18.76 18.87 22,137 +0.10(+0.55%)
Oct 30, 2023 18.73 18.81 18.73 18.77 4,713 +0.18(+0.96%)
Oct 27, 2023 18.69 18.69 18.56 18.59 7,231 -0.05(-0.26%)
Oct 26, 2023 18.74 18.74 18.64 18.64 25,944 -0.09(-0.51%)
Oct 25, 2023 18.81 18.81 18.70 18.73 4,561 -0.09(-0.45%)
Oct 24, 2023 18.78 18.85 18.78 18.82 4,278 +0.05(+0.27%)
Oct 23, 2023 18.79 18.81 18.75 18.77 10,995 +0.01(+0.05%)
Oct 20, 2023 18.85 18.86 18.75 18.76 10,053 -0.09(-0.48%)
Oct 19, 2023 18.94 18.96 18.85 18.85 5,311 -0.11(-0.60%)
Oct 18, 2023 19.11 19.11 18.96 18.96 3,510 -0.23(-1.21%)
Oct 17, 2023 19.15 19.27 19.14 19.20 13,717 -0.01(-0.05%)
Oct 16, 2023 19.11 19.24 19.11 19.21 2,121 +0.07(+0.35%)
Oct 13, 2023 19.24 19.24 19.10 19.14 14,980 -0.08(-0.44%)
Oct 12, 2023 19.38 19.38 19.19 19.22 22,347 -0.12(-0.62%)
Oct 11, 2023 19.41 19.41 19.30 19.34 11,482 +0.05(+0.26%)
Oct 10, 2023 19.28 19.35 19.28 19.29 16,765 +0.21(+1.09%)
Oct 09, 2023 19.04 19.12 19.04 19.09 5,163 -0.03(-0.14%)
Oct 06, 2023 19.06 19.17 19.06 19.11 5,492 +0.16(+0.84%)
Oct 05, 2023 18.91 18.99 18.91 18.96 11,179 +0.09(+0.46%)
Oct 04, 2023 18.86 18.88 18.76 18.87 9,494 +0.03(+0.16%)
Oct 03, 2023 18.86 18.86 18.82 18.84 5,843 -0.17(-0.89%)
Oct 02, 2023 19.09 19.12 18.97 19.01 13,299 -0.22(-1.14%)
Sep 29, 2023 19.40 19.40 19.15 19.23 31,689 -0.03(-0.16%)
Sep 28, 2023 19.16 19.29 19.16 19.26 25,210 +0.12(+0.63%)
Sep 27, 2023 19.24 19.24 19.04 19.14 55,220 +0.03(+0.16%)
Sep 26, 2023 19.20 19.22 19.10 19.11 17,438 -0.21(-1.06%)
Sep 25, 2023 19.28 19.35 19.28 19.32 34,213 -0.09(-0.47%)
Sep 22, 2023 19.47 19.50 19.36 19.41 19,977 +0.03(+0.17%)
Sep 21, 2023 19.49 19.52 19.37 19.37 14,361 -0.24(-1.23%)
Sep 20, 2023 19.79 19.79 19.58 19.61 7,391 -0.04(-0.20%)
Sep 19, 2023 19.72 19.72 19.60 19.65 15,405 +0.03(+0.14%)
Sep 18, 2023 19.68 19.68 19.60 19.63 18,807 -0.19(-0.97%)
Sep 15, 2023 19.86 19.87 19.77 19.82 54,007 +0.01(+0.05%)
Sep 14, 2023 19.83 19.83 19.78 19.81 4,111 +0.26(+1.32%)
Sep 13, 2023 19.55 19.64 19.55 19.55 474 -0.07(-0.36%)
Sep 12, 2023 19.63 19.65 19.57 19.62 11,115 -0.07(-0.35%)
Sep 11, 2023 19.67 19.73 19.67 19.69 6,440 +0.21(+1.06%)
Sep 08, 2023 19.53 19.54 19.49 19.49 3,907 -0.04(-0.18%)
Sep 07, 2023 19.57 19.57 19.48 19.52 2,301 -0.06(-0.29%)
Sep 06, 2023 19.67 19.68 19.58 19.58 3,129 -0.06(-0.31%)
Sep 05, 2023 19.69 19.69 19.64 19.64 293 -0.16(-0.83%)
Sep 01, 2023 19.82 19.83 19.80 19.80 1,071 -0.01(-0.06%)
Aug 31, 2023 19.81 19.81 19.81 19.81 0 -0.08(-0.39%)
Aug 30, 2023 19.89 19.94 19.86 19.89 4,174 -0.01(-0.07%)
Aug 29, 2023 19.82 19.91 19.82 19.91 8,200 +0.24(+1.23%)
Aug 28, 2023 19.66 19.66 19.66 19.66 650 +0.21(+1.07%)
Aug 25, 2023 19.46 19.46 19.46 19.46 3,728 +0.12(+0.63%)
Aug 24, 2023 19.55 19.55 19.33 19.33 1,470 -0.26(-1.33%)
Aug 23, 2023 19.50 19.60 19.50 19.59 7,964 +0.20(+1.02%)
Aug 22, 2023 19.44 19.44 19.40 19.40 292 -0.04(-0.19%)
Aug 21, 2023 19.43 19.43 19.43 19.43 0 +0.08(+0.39%)
Aug 18, 2023 19.34 19.40 19.34 19.36 4,507 -0.01(-0.06%)
Aug 17, 2023 19.34 19.37 19.34 19.37 325 -0.13(-0.67%)
Aug 16, 2023 19.53 19.59 19.50 19.50 5,065 -0.13(-0.65%)
Aug 15, 2023 19.71 19.74 19.63 19.63 3,031 -0.25(-1.28%)
Aug 14, 2023 19.73 19.88 19.73 19.88 661 -0.06(-0.30%)
Aug 11, 2023 20.05 20.05 19.94 19.94 3,696 -0.10(-0.50%)
Aug 10, 2023 20.20 20.26 20.04 20.04 17,600 +0.05(+0.26%)
Aug 09, 2023 19.99 19.99 19.99 19.99 161 +0.00(+0.02%)
Aug 08, 2023 19.86 19.98 19.86 19.98 1,111 -0.09(-0.45%)
Aug 07, 2023 20.03 20.07 20.03 20.07 1,024 +0.15(+0.73%)
Aug 04, 2023 19.93 20.04 19.93 19.93 1,163 +0.05(+0.26%)
Aug 03, 2023 19.82 19.90 19.82 19.88 498 -0.05(-0.26%)
Aug 02, 2023 20.00 20.06 19.93 19.93 7,136 -0.30(-1.48%)
Aug 01, 2023 20.25 20.25 20.23 20.23 285 -0.14(-0.67%)
Jul 31, 2023 20.43 20.43 20.36 20.36 896 -0.01(-0.05%)
Jul 28, 2023 20.39 20.39 20.37 20.37 1,417 +0.11(+0.54%)
Jul 27, 2023 20.27 20.27 20.27 20.27 141 -0.02(-0.10%)
Jul 26, 2023 20.25 20.34 20.25 20.29 6,856 +0.03(+0.13%)
Jul 25, 2023 20.28 20.28 20.26 20.26 1,535 +0.04(+0.19%)
Jul 24, 2023 20.22 20.25 20.19 20.22 726 -0.03(-0.17%)
Jul 21, 2023 20.28 20.28 20.22 20.25 3,858 +0.05(+0.27%)
Jul 20, 2023 20.30 20.30 20.20 20.20 3,838 -0.06(-0.29%)
Jul 19, 2023 20.27 20.27 20.23 20.26 1,424 -0.01(-0.07%)
Jul 18, 2023 20.24 20.31 20.24 20.27 4,761 +0.11(+0.55%)
Jul 17, 2023 20.16 20.16 20.16 20.16 14 -0.03(-0.15%)
Jul 14, 2023 20.20 20.20 20.20 20.20 0 -0.06(-0.31%)
Jul 13, 2023 20.22 20.26 20.22 20.26 3,676 +0.17(+0.86%)
Jul 12, 2023 20.01 20.11 20.01 20.09 7,833 +0.30(+1.49%)
Jul 11, 2023 19.74 19.80 19.73 19.79 8,580 +0.13(+0.64%)
Jul 10, 2023 19.66 19.66 19.66 19.66 107 +0.04(+0.22%)
Jul 07, 2023 19.64 19.64 19.55 19.62 514 +0.17(+0.88%)
Jul 06, 2023 19.51 19.51 19.45 19.45 1,855 -0.32(-1.64%)
Jul 05, 2023 19.80 19.82 19.77 19.77 1,963 -0.18(-0.91%)
Jul 03, 2023 19.96 19.96 19.96 19.96 100 +0.01(+0.05%)
Jun 30, 2023 19.92 19.99 19.92 19.95 3,705 +0.23(+1.14%)
Jun 29, 2023 19.72 19.79 19.71 19.72 9,443 -0.07(-0.34%)
Jun 28, 2023 19.83 19.84 19.78 19.79 4,882 +0.03(+0.14%)
Jun 27, 2023 19.67 19.76 19.67 19.76 545 +0.13(+0.66%)
Jun 26, 2023 19.66 19.68 19.62 19.63 2,137 +0.04(+0.20%)
Jun 23, 2023 19.61 19.62 19.59 19.59 4,336 -0.23(-1.18%)
Jun 22, 2023 19.80 19.85 19.72 19.82 79,057 -0.09(-0.47%)
Jun 21, 2023 19.95 19.96 19.90 19.92 11,676 +0.02(+0.12%)
Jun 20, 2023 19.88 19.93 19.87 19.89 4,492 -0.14(-0.68%)
Jun 16, 2023 20.06 20.06 20.03 20.03 666 -0.02(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.