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%
GSEP — FT Vest U.S. Equity Moderate Buffer ETF - September
Cboe BZXFT Vest U.S. Equity Moderate Buffer ETF - September
$42.32
+0.17(+0.40%)
- O
- 42.39
- H
- 42.40
- L
- 42.22
- V
- 46.89K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$42.32
Period Return+26.52%
Period High$42.41
Period Low$33.25
Avg Daily Volume76.0K
Total Trading Days365
GSEP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $42.39 | $42.40 | $42.22 | $42.32 | +$0.17 | +0.40% | 46,885 | $42.28 | $42.22 $42.40 |
| Oct 1, 2026 | $42.05 | $42.20 | $41.98 | $42.15 | +$0.03 | +0.07% | 327,798 | $42.08 | $41.98 $42.20 |
| Sep 30, 2026 | $42.24 | $42.31 | $42.12 | $42.12 | $-0.04 | -0.09% | 65,250 | $42.24 | $42.12 $42.31 |
| Sep 29, 2026 | $42.27 | $42.27 | $42.07 | $42.16 | $-0.02 | -0.05% | 69,793 | $42.14 | $42.07 $42.27 |
| Sep 28, 2026 | $42.25 | $42.26 | $42.12 | $42.18 | $-0.14 | -0.32% | 58,270 | $42.19 | $42.12 $42.26 |
| Sep 25, 2026 | $42.26 | $42.36 | $42.21 | $42.32 | +$0.09 | +0.20% | 55,877 | $42.30 | $42.21 $42.36 |
| Sep 24, 2026 | $42.16 | $42.27 | $42.09 | $42.23 | +$0.13 | +0.31% | 288,342 | $42.14 | $42.09 $42.27 |
| Sep 23, 2026 | $42.29 | $42.34 | $42.10 | $42.10 | $-0.26 | -0.61% | 628,526 | $42.18 | $42.10 $42.34 |
| Sep 22, 2026 | $42.41 | $42.41 | $42.29 | $42.36 | +$0.04 | +0.09% | 285,684 | $42.33 | $42.29 $42.41 |
| Sep 21, 2026 | $42.24 | $42.38 | $42.16 | $42.32 | +$0.24 | +0.57% | 219,462 | $42.29 | $42.16 $42.38 |
| Sep 18, 2026 | $42.11 | $42.11 | $42.00 | $42.08 | +$0.08 | +0.19% | 253,868 | $42.08 | $42.00 $42.11 |
| Sep 17, 2026 | $41.98 | $42.09 | $41.98 | $42.00 | +$0.03 | +0.07% | 35,625 | $42.05 | $41.98 $42.09 |
| Sep 16, 2026 | $42.03 | $42.04 | $41.93 | $41.97 | +$0.01 | +0.02% | 24,443 | $42.01 | $41.93 $42.04 |
| Sep 15, 2026 | $42.04 | $42.04 | $41.92 | $41.96 | $-0.04 | -0.10% | 16,707 | $41.97 | $41.92 $42.04 |
| Sep 14, 2026 | $42.06 | $42.06 | $41.93 | $42.00 | +$0.03 | +0.07% | 41,071 | $41.99 | $41.93 $42.06 |
| Sep 11, 2026 | $42.02 | $42.02 | $41.93 | $41.97 | +$0.08 | +0.19% | 47,954 | $42.00 | $41.93 $42.02 |
| Sep 10, 2026 | $41.92 | $41.92 | $41.82 | $41.89 | $-0.03 | -0.07% | 17,785 | $41.88 | $41.82 $41.92 |
| Sep 9, 2026 | $41.99 | $41.99 | $41.88 | $41.92 | +$0.02 | +0.05% | 2,185 | $41.95 | $41.88 $41.99 |
| Sep 8, 2026 | $41.90 | $41.97 | $41.90 | $41.90 | $-0.06 | -0.13% | 18,318 | $41.93 | $41.90 $41.97 |
| Sep 4, 2026 | $42.02 | $42.02 | $41.90 | $41.96 | +$0.03 | +0.07% | 1,763 | $41.93 | $41.90 $42.02 |
| Sep 3, 2026 | $41.96 | $41.96 | $41.88 | $41.93 | +$0.06 | +0.14% | 10,616 | $41.90 | $41.88 $41.96 |
| Sep 2, 2026 | $41.78 | $41.88 | $41.78 | $41.87 | +$0.07 | +0.16% | 6,114 | $41.86 | $41.78 $41.88 |
| Sep 1, 2026 | $41.77 | $41.85 | $41.75 | $41.80 | $-0.04 | -0.10% | 20,148 | $41.81 | $41.75 $41.85 |
| Aug 31, 2026 | $41.81 | $41.86 | $41.81 | $41.84 | $-0.02 | -0.05% | 15,917 | $41.83 | $41.81 $41.86 |
| Aug 28, 2026 | $41.82 | $41.90 | $41.82 | $41.86 | +$0.02 | +0.04% | 5,047 | $41.86 | $41.82 $41.90 |
| Aug 27, 2026 | $41.77 | $41.88 | $41.77 | $41.85 | +$0.09 | +0.20% | 28,764 | $41.81 | $41.77 $41.88 |
| Aug 26, 2026 | $41.82 | $41.82 | $41.76 | $41.76 | +$0.03 | +0.06% | 11,056 | $41.77 | $41.76 $41.82 |
| Aug 25, 2026 | $41.72 | $41.82 | $41.72 | $41.73 | +$0.02 | +0.06% | 16,257 | $41.73 | $41.72 $41.82 |
| Aug 24, 2026 | $41.72 | $41.77 | $41.70 | $41.71 | $-0.01 | -0.02% | 10,536 | $41.73 | $41.70 $41.77 |
| Aug 21, 2026 | $41.78 | $41.78 | $41.69 | $41.72 | +$0.07 | +0.17% | 21,789 | $41.72 | $41.69 $41.78 |