MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DSEP — FT Vest U.S. Equity Deep Buffer ETF - September
Cboe BZXFT Vest U.S. Equity Deep Buffer ETF - September
$49.10
+0.19(+0.39%)
- O
- 49.19
- H
- 49.20
- L
- 48.99
- V
- 29.52K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$49.10
Period Return+27.6%
Period High$49.22
Period Low$38.29
Avg Daily Volume18.0K
Total Trading Days365
DSEP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $49.19 | $49.20 | $48.99 | $49.10 | +$0.19 | +0.39% | 29,520 | $49.10 | $48.99 $49.20 |
| Oct 1, 2026 | $48.82 | $48.94 | $48.72 | $48.91 | +$0.04 | +0.08% | 166,842 | $48.87 | $48.72 $48.94 |
| Sep 30, 2026 | $48.99 | $49.04 | $48.87 | $48.87 | $-0.01 | -0.02% | 32,261 | $48.98 | $48.87 $49.04 |
| Sep 29, 2026 | $48.97 | $48.97 | $48.81 | $48.88 | $-0.04 | -0.08% | 51,449 | $48.87 | $48.81 $48.97 |
| Sep 28, 2026 | $49.01 | $49.03 | $48.84 | $48.92 | $-0.16 | -0.33% | 41,239 | $48.95 | $48.84 $49.03 |
| Sep 25, 2026 | $48.91 | $49.09 | $48.91 | $49.08 | +$0.11 | +0.22% | 73,862 | $49.04 | $48.91 $49.09 |
| Sep 24, 2026 | $48.89 | $48.99 | $48.84 | $48.97 | +$0.00 | +0.00% | 72,793 | $48.95 | $48.84 $48.99 |
| Sep 23, 2026 | $49.22 | $49.22 | $48.94 | $48.97 | $-0.17 | -0.35% | 51,988 | $48.98 | $48.94 $49.22 |
| Sep 22, 2026 | $49.16 | $49.18 | $49.10 | $49.14 | $-0.01 | -0.02% | 51,882 | $49.15 | $49.10 $49.18 |
| Sep 21, 2026 | $49.01 | $49.16 | $48.93 | $49.15 | +$0.33 | +0.68% | 101,257 | $49.08 | $48.93 $49.16 |
| Sep 18, 2026 | $48.77 | $48.82 | $48.74 | $48.82 | +$0.07 | +0.14% | 330,344 | $48.80 | $48.74 $48.82 |
| Sep 17, 2026 | $48.78 | $48.78 | $48.72 | $48.75 | +$0.04 | +0.08% | 25,101 | $48.76 | $48.72 $48.78 |
| Sep 16, 2026 | $48.74 | $48.74 | $48.66 | $48.71 | +$0.07 | +0.14% | 29,914 | $48.71 | $48.66 $48.74 |
| Sep 15, 2026 | $48.72 | $48.72 | $48.64 | $48.64 | +$0.00 | +0.00% | 26,144 | $48.69 | $48.64 $48.72 |
| Sep 14, 2026 | $48.63 | $48.70 | $48.63 | $48.64 | $-0.04 | -0.08% | 6,323 | $48.68 | $48.63 $48.70 |
| Sep 11, 2026 | $48.70 | $48.70 | $48.64 | $48.68 | +$0.15 | +0.31% | 6,673 | $48.67 | $48.64 $48.70 |
| Sep 10, 2026 | $48.57 | $48.60 | $48.52 | $48.53 | $-0.09 | -0.17% | 17,483 | $48.56 | $48.52 $48.60 |
| Sep 9, 2026 | $48.63 | $48.64 | $48.57 | $48.62 | $-0.02 | -0.04% | 4,302 | $48.61 | $48.57 $48.64 |
| Sep 8, 2026 | $48.71 | $48.71 | $48.61 | $48.64 | +$0.04 | +0.07% | 6,634 | $48.64 | $48.61 $48.71 |
| Sep 4, 2026 | $48.67 | $48.67 | $48.60 | $48.60 | $-0.04 | -0.08% | 4,272 | $48.66 | $48.60 $48.67 |
| Sep 3, 2026 | $48.60 | $48.64 | $48.60 | $48.64 | +$0.09 | +0.19% | 7,913 | $48.61 | $48.60 $48.64 |
| Sep 2, 2026 | $48.53 | $48.59 | $48.51 | $48.55 | +$0.08 | +0.17% | 3,006 | $48.54 | $48.51 $48.59 |
| Sep 1, 2026 | $48.55 | $48.55 | $48.46 | $48.47 | $-0.12 | -0.25% | 8,848 | $48.49 | $48.46 $48.55 |
| Aug 31, 2026 | $48.58 | $48.59 | $48.51 | $48.59 | +$0.04 | +0.08% | 5,898 | $48.55 | $48.51 $48.59 |
| Aug 28, 2026 | $48.54 | $48.55 | $48.51 | $48.55 | +$0.02 | +0.04% | 2,819 | $48.53 | $48.51 $48.55 |
| Aug 27, 2026 | $48.53 | $48.56 | $48.53 | $48.53 | +$0.06 | +0.11% | 4,018 | $48.55 | $48.53 $48.56 |
| Aug 26, 2026 | $48.49 | $48.49 | $48.43 | $48.48 | $-0.02 | -0.03% | 12,237 | $48.46 | $48.43 $48.49 |
| Aug 25, 2026 | $48.48 | $48.49 | $48.42 | $48.49 | +$0.12 | +0.25% | 4,906 | $48.45 | $48.42 $48.49 |
| Aug 24, 2026 | $48.51 | $48.51 | $48.37 | $48.37 | $-0.03 | -0.05% | 11,282 | $48.39 | $48.37 $48.51 |
| Aug 21, 2026 | $48.46 | $48.46 | $48.36 | $48.40 | +$0.03 | +0.05% | 2,991 | $48.41 | $48.36 $48.46 |