Yahoo

Mail

Singapore markets close in 7 hours 47 minutes

Straits Times Index
3,303.66
0.00(0.00%)
Nikkei
38,352.58
+173.12(+0.45%)
Hang Seng
19,115.06
+151.36(+0.80%)
FTSE 100
8,414.99
-18.77(-0.22%)
Bitcoin USD
62,914.00
+1,472.08(+2.40%)
CMC Crypto 200
1,291.08
+30.88(+2.45%)

FT Cboe Vest U.S. Equity Deep Buffer ETF - September (DSEP)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

38.47

-0.01

(-0.02%)

At close: 02:33PM EDT

Time period:

13 May 2023 - 13 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
13 May 2024	38.47	38.47	38.43	38.47	38.47	530
10 May 2024	38.43	38.48	38.41	38.48	38.48	1,200
09 May 2024	38.40	38.44	38.40	38.43	38.43	5,700
08 May 2024	38.32	38.36	38.32	38.36	38.36	1,800
07 May 2024	38.30	38.36	38.28	38.34	38.34	3,200
06 May 2024	38.22	38.29	38.19	38.29	38.29	24,200
03 May 2024	38.14	38.15	38.07	38.15	38.15	3,500
02 May 2024	37.77	37.90	37.77	37.90	37.90	800
01 May 2024	37.74	37.95	37.74	37.78	37.78	8,500
30 Apr 2024	37.99	37.99	37.84	37.84	37.84	5,300
29 Apr 2024	38.01	38.04	37.99	38.04	38.04	1,400
26 Apr 2024	37.90	38.04	37.90	38.00	38.00	4,700
25 Apr 2024	37.68	37.81	37.61	37.81	37.81	4,400
24 Apr 2024	37.82	37.89	37.79	37.89	37.89	5,100
23 Apr 2024	37.81	37.91	37.81	37.86	37.86	2,900
22 Apr 2024	37.52	37.72	37.51	37.65	37.65	6,200
19 Apr 2024	37.53	37.53	37.40	37.44	37.44	5,000
18 Apr 2024	37.66	37.72	37.54	37.59	37.59	4,800
17 Apr 2024	37.67	37.72	37.56	37.64	37.64	7,400
16 Apr 2024	37.70	37.77	37.67	37.69	37.69	1,700
15 Apr 2024	37.93	37.96	37.72	37.72	37.72	1,600
12 Apr 2024	37.97	38.00	37.89	37.90	37.90	5,500
11 Apr 2024	37.97	38.12	37.97	38.10	38.10	3,100
10 Apr 2024	38.06	38.06	37.93	37.99	37.99	6,800
09 Apr 2024	38.06	38.11	38.04	38.11	38.11	4,100
08 Apr 2024	38.12	38.15	38.07	38.09	38.09	2,300
05 Apr 2024	38.06	38.06	38.06	38.06	38.06	100
04 Apr 2024	38.22	38.22	37.92	37.93	37.93	6,800
03 Apr 2024	38.04	38.14	38.04	38.14	38.14	6,300
02 Apr 2024	38.02	38.07	38.01	38.06	38.06	8,300
01 Apr 2024	38.13	38.19	38.09	38.14	38.14	8,600
28 Mar 2024	38.17	38.21	38.15	38.19	38.19	6,900
27 Mar 2024	38.06	38.16	38.06	38.16	38.16	6,700
26 Mar 2024	38.07	38.11	38.05	38.05	38.05	12,000
25 Mar 2024	38.08	38.08	38.05	38.05	38.05	4,100
22 Mar 2024	38.07	38.12	38.06	38.08	38.08	5,900
21 Mar 2024	38.06	38.15	38.06	38.08	38.08	6,900
20 Mar 2024	37.94	38.03	37.94	38.03	38.03	8,500
19 Mar 2024	37.80	37.92	37.80	37.92	37.92	3,100
18 Mar 2024	37.88	37.88	37.84	37.84	37.84	6,000
15 Mar 2024	37.79	37.79	37.72	37.75	37.75	3,100
14 Mar 2024	37.83	37.88	37.81	37.82	37.82	10,000
13 Mar 2024	37.86	37.90	37.86	37.87	37.87	3,600
12 Mar 2024	37.78	37.84	37.78	37.84	37.84	2,600
11 Mar 2024	37.66	37.75	37.66	37.72	37.72	5,000
08 Mar 2024	37.90	37.90	37.74	37.76	37.76	4,300
07 Mar 2024	37.76	37.82	37.76	37.80	37.80	3,200
06 Mar 2024	37.72	37.75	37.68	37.68	37.68	10,100
05 Mar 2024	37.64	37.67	37.58	37.62	37.62	3,100
04 Mar 2024	37.75	37.81	37.75	37.79	37.79	2,100
01 Mar 2024	37.72	37.79	37.72	37.79	37.79	4,200
29 Feb 2024	37.65	37.70	37.58	37.70	37.70	12,100
28 Feb 2024	37.61	37.61	37.61	37.61	37.61	2,400
27 Feb 2024	37.66	37.66	37.59	37.63	37.63	3,100
26 Feb 2024	37.62	37.63	37.60	37.61	37.61	2,100
23 Feb 2024	37.65	37.66	37.61	37.62	37.62	21,400
22 Feb 2024	37.53	37.62	37.53	37.62	37.62	14,000
21 Feb 2024	37.26	37.32	37.22	37.32	37.32	12,300
20 Feb 2024	37.28	37.29	37.26	37.29	37.29	4,600
16 Feb 2024	37.36	37.48	37.36	37.38	37.38	6,300
15 Feb 2024	37.37	37.43	37.34	37.42	37.42	36,200
14 Feb 2024	37.27	37.36	37.22	37.36	37.36	5,500
13 Feb 2024	37.22	37.26	37.14	37.18	37.18	30,000
12 Feb 2024	37.45	37.49	37.40	37.42	37.42	8,600
09 Feb 2024	37.36	37.42	37.36	37.42	37.42	8,800
08 Feb 2024	37.33	37.35	37.32	37.35	37.35	3,300
07 Feb 2024	37.29	37.34	37.28	37.34	37.34	12,100
06 Feb 2024	37.19	37.21	37.16	37.21	37.21	2,000
05 Feb 2024	37.17	37.18	37.15	37.15	37.15	3,800
02 Feb 2024	37.06	37.24	37.06	37.20	37.20	12,700
01 Feb 2024	36.91	37.04	36.85	37.04	37.04	157,900
31 Jan 2024	36.97	36.97	36.84	36.84	36.84	71,800
30 Jan 2024	37.07	37.13	37.06	37.08	37.08	4,500
29 Jan 2024	37.05	37.13	37.00	37.11	37.11	5,100
26 Jan 2024	37.03	37.03	36.97	36.99	36.99	7,500
25 Jan 2024	36.98	37.03	36.97	37.01	37.01	5,200
24 Jan 2024	36.99	37.04	36.92	36.92	36.92	10,200
23 Jan 2024	36.93	36.93	36.86	36.91	36.91	2,700
22 Jan 2024	36.87	36.89	36.84	36.84	36.84	4,600
19 Jan 2024	36.65	36.82	36.65	36.82	36.82	1,300
18 Jan 2024	36.46	36.55	36.39	36.55	36.55	8,600
17 Jan 2024	36.35	36.39	36.31	36.38	36.38	5,100
16 Jan 2024	36.49	36.51	36.42	36.48	36.48	46,200
12 Jan 2024	36.59	36.61	36.51	36.56	36.56	49,700
11 Jan 2024	36.44	36.52	36.37	36.52	36.52	16,100
10 Jan 2024	36.42	36.56	36.42	36.53	36.53	3,600
09 Jan 2024	36.35	36.44	36.34	36.41	36.41	14,100
08 Jan 2024	36.24	36.43	36.24	36.43	36.43	10,600
05 Jan 2024	36.22	36.22	36.09	36.15	36.15	5,500
04 Jan 2024	36.21	36.24	36.09	36.09	36.09	9,500
03 Jan 2024	36.23	36.23	36.17	36.17	36.17	15,900
02 Jan 2024	36.26	36.35	36.26	36.34	36.34	13,300
29 Dec 2023	36.46	36.50	36.37	36.43	36.43	5,700
28 Dec 2023	36.48	36.54	36.46	36.48	36.48	25,200
27 Dec 2023	36.09	36.47	36.09	36.47	36.47	5,700
26 Dec 2023	36.36	36.43	36.36	36.42	36.42	17,300
22 Dec 2023	36.35	36.38	36.31	36.35	36.35	9,300
21 Dec 2023	36.20	36.29	36.12	36.27	36.27	75,600
20 Dec 2023	36.37	36.40	36.12	36.12	36.12	5,200
19 Dec 2023	36.38	36.38	36.32	36.37	36.37	14,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,303.660.00(0.00%)

Nikkei38,352.58+173.12(+0.45%)

Hang Seng19,115.06+151.36(+0.80%)

FTSE 1008,414.99-18.77(-0.22%)

Bitcoin USD62,914.00+1,472.08(+2.40%)

CMC Crypto 2001,291.08+30.88(+2.45%)

FT Cboe Vest U.S. Equity Deep Buffer ETF - September (DSEP)

Straits Times Index
3,303.66
0.00(0.00%)

Nikkei
38,352.58
+173.12(+0.45%)

Hang Seng
19,115.06
+151.36(+0.80%)

FTSE 100
8,414.99
-18.77(-0.22%)

Bitcoin USD
62,914.00
+1,472.08(+2.40%)

CMC Crypto 200
1,291.08
+30.88(+2.45%)