FT Vest U.S. Equity Moderate Buffer ETF – September GSEP
41.96 USD -0.08 (-0.19%)
As ofNov 13, 2026, 3:58 PM EST
41.82 Day range 42.21
37.46 52-week range 42.59
- YTD
- +8.31%
- 1 year
- +9.90%
GSEP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 42.26 | 42.21 | 41.82 | 41.96 | -0.08 | -0.19% | 14,052 |
| Nov 12, 2026 | 41.87 | 42.17 | 41.87 | 42.04 | -0.09 | -0.21% | 6,500 |
| Nov 11, 2026 | 42.06 | 42.20 | 42.01 | 42.13 | +0.30 | +0.72% | 12,900 |
| Nov 10, 2026 | 41.87 | 41.88 | 41.69 | 41.83 | -0.09 | -0.21% | 21,300 |
| Nov 9, 2026 | 41.83 | 41.99 | 41.83 | 41.92 | +0.55 | +1.33% | 8,600 |
| Nov 6, 2026 | 41.44 | 41.58 | 41.37 | 41.37 | +0.07 | +0.17% | 7,800 |
| Nov 5, 2026 | 42.30 | 42.30 | 41.30 | 41.30 | -1.05 | -2.48% | 26,800 |
| Nov 4, 2026 | 42.22 | 42.42 | 42.22 | 42.35 | +0.40 | +0.95% | 3,300 |
| Nov 3, 2026 | 42.01 | 42.02 | 41.95 | 41.95 | +0.04 | +0.10% | 18,900 |
| Nov 2, 2026 | 42.09 | 42.15 | 41.88 | 41.91 | -0.10 | -0.24% | 55,000 |
| Oct 30, 2026 | 42.27 | 42.27 | 42.01 | 42.01 | -0.40 | -0.94% | 7,600 |
| Oct 29, 2026 | 42.40 | 42.41 | 42.35 | 42.41 | -0.03 | -0.07% | 3,900 |
| Oct 28, 2026 | 42.49 | 42.49 | 42.37 | 42.44 | +0.05 | +0.12% | 13,000 |
| Oct 27, 2026 | 42.28 | 42.40 | 42.28 | 42.39 | +0.14 | +0.33% | 17,800 |
| Oct 26, 2026 | 42.23 | 42.33 | 42.21 | 42.25 | +0.15 | +0.36% | 15,200 |
| Oct 23, 2026 | 42.19 | 42.19 | 42.08 | 42.10 | -0.09 | -0.21% | 17,300 |
| Oct 22, 2026 | 42.27 | 42.27 | 42.11 | 42.19 | -0.27 | -0.64% | 18,000 |
| Oct 21, 2026 | 42.36 | 42.49 | 42.36 | 42.46 | +0.15 | +0.35% | 10,300 |
| Oct 20, 2026 | 42.20 | 42.41 | 42.20 | 42.31 | +0.05 | +0.12% | 27,000 |
| Oct 19, 2026 | 42.25 | 42.37 | 42.25 | 42.26 | +0.08 | +0.19% | 9,500 |
| Oct 16, 2026 | 42.57 | 42.57 | 42.10 | 42.18 | -0.28 | -0.66% | 23,600 |
| Oct 15, 2026 | 42.27 | 42.47 | 42.25 | 42.46 | +0.13 | +0.31% | 17,300 |
| Oct 14, 2026 | 42.35 | 42.45 | 42.27 | 42.33 | -0.25 | -0.59% | 43,400 |
| Oct 13, 2026 | 42.51 | 42.59 | 42.49 | 42.58 | +0.03 | +0.07% | 41,700 |
| Oct 12, 2026 | 42.61 | 42.68 | 42.53 | 42.55 | -0.04 | -0.09% | 72,900 |
| Oct 9, 2026 | 42.62 | 42.62 | 42.50 | 42.59 | +0.15 | +0.35% | 45,700 |
| Oct 8, 2026 | 42.49 | 42.52 | 42.39 | 42.44 | -0.11 | -0.26% | 13,300 |
| Oct 7, 2026 | 42.49 | 42.57 | 42.39 | 42.55 | -0.02 | -0.05% | 74,200 |
| Oct 6, 2026 | 42.66 | 42.66 | 42.54 | 42.57 | +0.14 | +0.33% | 74,300 |
| Oct 5, 2026 | 42.33 | 42.47 | 42.33 | 42.43 | +0.11 | +0.26% | 31,800 |
| Oct 2, 2026 | 42.39 | 42.40 | 42.22 | 42.32 | +0.17 | +0.40% | 48,400 |
| Oct 1, 2026 | 42.05 | 42.20 | 41.98 | 42.15 | +0.03 | +0.07% | 327,800 |
| Sep 30, 2026 | 42.24 | 42.31 | 42.12 | 42.12 | -0.04 | -0.09% | 65,300 |
| Sep 29, 2026 | 42.27 | 42.27 | 42.07 | 42.16 | -0.02 | -0.05% | 69,800 |
| Sep 28, 2026 | 42.25 | 42.26 | 42.12 | 42.18 | -0.13 | -0.31% | 58,300 |
| Sep 25, 2026 | 42.26 | 42.36 | 42.21 | 42.31 | +0.08 | +0.19% | 55,900 |
| Sep 24, 2026 | 42.16 | 42.27 | 42.09 | 42.23 | +0.13 | +0.31% | 288,300 |
| Sep 23, 2026 | 42.29 | 42.34 | 42.10 | 42.10 | -0.26 | -0.61% | 628,500 |
| Sep 22, 2026 | 42.41 | 42.41 | 42.29 | 42.36 | +0.04 | +0.09% | 285,700 |
| Sep 21, 2026 | 42.24 | 42.38 | 42.16 | 42.32 | +0.24 | +0.57% | 219,500 |
| Sep 18, 2026 | 42.11 | 42.11 | 42.00 | 42.08 | +0.08 | +0.19% | 253,900 |
| Sep 17, 2026 | 41.98 | 42.09 | 41.98 | 42.00 | +0.03 | +0.07% | 35,600 |
| Sep 16, 2026 | 42.03 | 42.04 | 41.93 | 41.97 | +0.01 | +0.02% | 24,400 |
| Sep 15, 2026 | 42.04 | 42.04 | 41.92 | 41.96 | -0.04 | -0.10% | 16,700 |
| Sep 14, 2026 | 42.06 | 42.06 | 41.93 | 42.00 | +0.03 | +0.07% | 41,100 |
| Sep 11, 2026 | 42.02 | 42.02 | 41.93 | 41.97 | +0.08 | +0.19% | 48,000 |
| Sep 10, 2026 | 41.92 | 41.92 | 41.82 | 41.89 | -0.03 | -0.07% | 17,800 |
| Sep 9, 2026 | 41.99 | 41.99 | 41.88 | 41.92 | +0.02 | +0.05% | 2,200 |
| Sep 8, 2026 | 41.90 | 41.97 | 41.90 | 41.90 | -0.06 | -0.14% | 18,300 |
| Sep 4, 2026 | 42.02 | 42.02 | 41.90 | 41.96 | +0.04 | +0.10% | 1,800 |
| Sep 3, 2026 | 41.96 | 41.96 | 41.88 | 41.92 | +0.05 | +0.12% | 10,600 |
| Sep 2, 2026 | 41.78 | 41.88 | 41.78 | 41.87 | +0.07 | +0.17% | 6,100 |
| Sep 1, 2026 | 41.77 | 41.85 | 41.75 | 41.80 | -0.04 | -0.10% | 20,100 |
| Aug 31, 2026 | 41.81 | 41.86 | 41.81 | 41.84 | -0.02 | -0.05% | 15,900 |
| Aug 28, 2026 | 41.82 | 41.90 | 41.82 | 41.86 | +0.01 | +0.02% | 5,000 |
| Aug 27, 2026 | 41.77 | 41.88 | 41.77 | 41.85 | +0.09 | +0.22% | 28,800 |
| Aug 26, 2026 | 41.82 | 41.82 | 41.76 | 41.76 | +0.03 | +0.07% | 11,100 |
| Aug 25, 2026 | 41.72 | 41.82 | 41.72 | 41.73 | +0.02 | +0.05% | 16,300 |
| Aug 24, 2026 | 41.72 | 41.77 | 41.70 | 41.71 | -0.01 | -0.02% | 10,500 |
| Aug 21, 2026 | 41.78 | 41.78 | 41.69 | 41.72 | +0.07 | +0.17% | 21,800 |
| Aug 20, 2026 | 41.74 | 41.74 | 41.65 | 41.65 | -0.05 | -0.12% | 6,100 |
| Aug 19, 2026 | 41.71 | 41.79 | 41.70 | 41.70 | +0.03 | +0.07% | 8,300 |
| Aug 18, 2026 | 41.68 | 41.71 | 41.67 | 41.67 | -0.07 | -0.17% | 7,700 |
| Aug 17, 2026 | 41.81 | 41.81 | 41.71 | 41.74 | +0.01 | +0.02% | 8,100 |
| Aug 14, 2026 | 41.77 | 41.77 | 41.71 | 41.73 | 0.00 | 0.00% | 6,200 |
65 days, newest first. Daily bars as drawn on the GSEP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.