FT Vest Emerging Market Buffer ETF (TSEP)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2347 | -1.19228444137 | 19.6849 | 19.6849 | 19.3201 | 0 | 0 | SP |
| 4 | -0.4898 | -2.45636910732 | 19.94 | 19.94 | 19.3201 | 152 | 19.70671858 | SP |
| 12 | -0.9197 | -4.51499516443 | 20.3699 | 20.4353 | 19.3201 | 772 | 19.95073109 | SP |
| 26 | -0.6198 | -3.08819133034 | 20.07 | 20.7 | 19.3201 | 1759 | 20.28707355 | SP |
| 52 | -0.6198 | -3.08819133034 | 20.07 | 20.7 | 19.3201 | 1759 | 20.28707355 | SP |
| 156 | -0.6198 | -3.08819133034 | 20.07 | 20.7 | 19.3201 | 1759 | 20.28707355 | SP |
| 260 | -0.6198 | -3.08819133034 | 20.07 | 20.7 | 19.3201 | 1759 | 20.28707355 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 19.4502 | 0.13 | 0.67 | 19.3201 | 19.4502 | 19.3201 | 0 |
| 1736811000 | 19.3201 | -0.08 | -0.41 | 19.4 | 19.4 | 19.3201 | 0 |
| 1736551800 | 19.4 | -0.22 | -1.15 | 19.6248 | 19.6248 | 19.4 | 0 |
| 1736379000 | 19.6248 | -0.06 | -0.31 | 19.6849 | 19.6849 | 19.6248 | 0 |
| 1736292600 | 19.6849 | -0.09 | -0.47 | 19.7781 | 19.7781 | 19.6849 | 521 |
| 1736206200 | 19.7781 | 0.05 | 0.24 | 19.7313 | 19.7781 | 19.7313 | 0 |
| 1735947000 | 19.7313 | 0.11 | 0.54 | 19.625 | 19.7313 | 19.625 | 0 |
| 1735860600 | 19.625 | -0.04 | -0.23 | 19.6698 | 19.67 | 19.625 | 250 |
| 1735687800 | 19.6698 | -0.03 | -0.15 | 19.6995 | 19.6995 | 19.6698 | 0 |
| 1735601400 | 19.6995 | -0.1 | -0.48 | 19.7948 | 19.7948 | 19.6995 | 405 |
| 1735342200 | 19.7948 | -0.02 | -0.08 | 19.8101 | 19.8101 | 19.7948 | 0 |
| 1735255800 | 19.8101 | -0.04 | -0.20 | 19.85 | 19.85 | 19.8101 | 0 |
| 1735077840 | 19.85 | 0.05 | 0.25 | 19.8001 | 19.85 | 19.8001 | 0 |
| 1734996600 | 19.8001 | 0.06 | 0.28 | 19.744 | 19.83 | 19.744 | 500 |
| 1734737400 | 19.744 | 0.05 | 0.25 | 19.695 | 19.744 | 19.69 | 400 |
| 1734651000 | 19.695 | 0.04 | 0.21 | 19.6538 | 19.695 | 19.6538 | 0 |
| 1734564600 | 19.6538 | -0.29 | -1.44 | 19.94 | 19.94 | 19.6538 | 508 |
| 1734478200 | 19.94 | -0.03 | -0.15 | 19.97 | 19.97 | 19.9 | 2801 |
| 1734391800 | 19.97 | -0.03 | -0.15 | 20.0001 | 20.0001 | 19.97 | 0 |
| 1734132600 | 20.0001 | 0.01 | 0.05 | 19.9901 | 20.0001 | 19.9901 | 0 |
| 1734046200 | 19.9901 | -0.04 | -0.20 | 20.0302 | 20.0302 | 19.9901 | 0 |
| 1733959800 | 20.0302 | 0.05 | 0.25 | 19.9793 | 20.0302 | 19.9793 | 0 |
| 1733873400 | 19.9793 | -0.25 | -1.23 | 20.2286 | 20.2286 | 19.9793 | 0 |
| 1733787000 | 20.2286 | 0.28 | 1.40 | 19.9501 | 20.2286 | 19.9501 | 0 |
| 1733527800 | 19.9501 | -0.02 | -0.10 | 19.97 | 19.97 | 19.9501 | 0 |
| 1733441400 | 19.97 | 0.08 | 0.40 | 19.8901 | 20.01 | 19.8901 | 200 |
| 1733355000 | 19.8901 | 0.05 | 0.25 | 19.8402 | 19.92 | 19.8402 | 1255 |
| 1733268600 | 19.8402 | 0.01 | 0.03 | 19.835 | 19.8402 | 19.835 | 0 |
| 1733182200 | 19.835 | 0.05 | 0.27 | 19.7808 | 19.835 | 19.7808 | 0 |
| 1732917840 | 19.7808 | 0.02 | 0.11 | 19.76 | 19.81 | 19.76 | 22 |
| 1732750200 | 19.76 | 0.02 | 0.10 | 19.7402 | 19.76 | 19.7402 | 0 |
| 1732663800 | 19.7402 | -0.06 | -0.32 | 19.803 | 19.81 | 19.735 | 1002 |
| 1732577400 | 19.803 | 0.04 | 0.19 | 19.7652 | 19.87 | 19.7407 | 7908 |
| 1732318200 | 19.7652 | 0 | 0.03 | 19.7602 | 19.79 | 19.7602 | 101 |
| 1732231800 | 19.7602 | -0.04 | -0.18 | 19.7952 | 19.8 | 19.7602 | 915 |
| 1732145400 | 19.7952 | -0.02 | -0.13 | 19.82 | 19.829 | 19.7952 | 1447 |
| 1732059000 | 19.82 | 0.01 | 0.05 | 19.8106 | 19.82 | 19.8106 | 0 |
| 1731972600 | 19.8106 | 0.12 | 0.59 | 19.6951 | 19.85 | 19.6951 | 3964 |
| 1731713400 | 19.6951 | -0.01 | -0.08 | 19.71 | 19.71 | 19.6951 | 0 |
| 1731627000 | 19.71 | -0.07 | -0.35 | 19.7802 | 19.79 | 19.71 | 455 |
| 1731540600 | 19.7802 | -0.08 | -0.40 | 19.8599 | 19.8599 | 19.7802 | 654 |
| 1731454200 | 19.8599 | -0.22 | -1.10 | 20.08 | 20.08 | 19.84 | 2621 |
| 1731367800 | 20.08 | -0.07 | -0.32 | 20.1452 | 20.1452 | 20.08 | 0 |
| 1731108600 | 20.1452 | -0.29 | -1.42 | 20.4353 | 20.4353 | 20.1452 | 2000 |
| 1731022200 | 20.4353 | 0.27 | 1.32 | 20.1699 | 20.4353 | 20.1699 | 0 |
| 1730935800 | 20.1699 | -0.12 | -0.58 | 20.2884 | 20.2884 | 20.1699 | 0 |
| 1730849400 | 20.2884 | 0.16 | 0.79 | 20.13 | 20.33 | 20.13 | 48 |
| 1730763000 | 20.13 | 0.08 | 0.40 | 20.22 | 20.22 | 20.13 | 3245 |
| 1730500200 | 20.0502 | 0 | 0.00 | 20.0502 | 20.0502 | 20.0502 | 0 |
| 1730413800 | 20.0502 | -0.09 | -0.45 | 20.1399 | 20.1399 | 20.0502 | 7010 |
| 1730327400 | 20.1399 | -0.12 | -0.58 | 20.258 | 20.258 | 20.1399 | 0 |
| 1730241000 | 20.258 | -0.07 | -0.35 | 20.33 | 20.33 | 20.258 | 0 |
| 1730154600 | 20.33 | 0.08 | 0.42 | 20.245 | 20.33 | 20.245 | 4069 |
| 1729895400 | 20.245 | -0.02 | -0.07 | 20.26 | 20.26 | 20.245 | 50 |
| 1729809000 | 20.26 | -0.04 | -0.17 | 20.295 | 20.295 | 20.26 | 0 |
| 1729722600 | 20.295 | -0.07 | -0.37 | 20.3699 | 20.3699 | 20.295 | 890 |
| 1729636200 | 20.3699 | 0.01 | 0.07 | 20.3558 | 20.3699 | 20.3558 | 0 |
| 1729549800 | 20.3558 | -0.01 | -0.07 | 20.37 | 20.37 | 20.3437 | 865 |
| 1729290600 | 20.37 | 0.06 | 0.30 | 20.47 | 20.47 | 20.37 | 9012 |
| 1729204200 | 20.3099 | -0.02 | -0.10 | 20.33 | 20.33 | 20.3099 | 0 |
| 1729117800 | 20.33 | 0.11 | 0.54 | 20.2202 | 20.38 | 20.2202 | 690 |
| 1729031400 | 20.2202 | -0.26 | -1.27 | 20.48 | 20.48 | 20.2202 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
