Yahoo

Mail

Singapore markets close in 7 hours 40 minutes

Straits Times Index
3,283.79
+17.84(+0.55%)
Nikkei
38,639.04
+565.06(+1.48%)
Hang Seng
18,537.81
0.00(0.00%)
FTSE 100
8,381.35
+27.30(+0.33%)
Bitcoin USD
62,724.54
+1,251.57(+2.04%)
CMC Crypto 200
1,351.43
+51.33(+3.95%)

FT Cboe Vest U.S. Equity Moderate Buffer ETF – September (GSEP)

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

Add to watchlist

33.22

+0.08

(+0.26%)

At close: 01:39PM EDT

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 May 2024	33.14	33.22	33.14	33.22	33.22	2,600
08 May 2024	33.12	33.16	33.12	33.13	33.13	2,600
07 May 2024	33.15	33.18	33.11	33.13	33.13	3,000
06 May 2024	33.04	33.12	33.04	33.12	33.12	11,200
03 May 2024	33.01	33.01	33.01	33.01	33.01	-
02 May 2024	32.73	32.82	32.73	32.82	32.82	800
01 May 2024	32.71	32.88	32.68	32.72	32.72	6,400
30 Apr 2024	32.88	32.91	32.77	32.77	32.77	3,400
29 Apr 2024	32.91	32.92	32.89	32.92	32.92	1,400
26 Apr 2024	32.85	32.90	32.85	32.90	32.90	2,500
25 Apr 2024	32.60	32.76	32.60	32.74	32.74	1,900
24 Apr 2024	32.80	32.80	32.77	32.79	32.79	1,200
23 Apr 2024	32.66	32.78	32.65	32.77	32.77	1,100
22 Apr 2024	32.52	32.61	32.49	32.61	32.61	3,600
19 Apr 2024	32.53	32.57	32.44	32.44	32.44	2,100
18 Apr 2024	32.59	32.63	32.52	32.56	32.56	3,200
17 Apr 2024	32.63	32.63	32.55	32.59	32.59	4,100
16 Apr 2024	32.60	32.66	32.59	32.64	32.64	9,300
15 Apr 2024	32.90	32.90	32.62	32.65	32.65	5,600
12 Apr 2024	32.87	32.87	32.75	32.77	32.77	1,100
11 Apr 2024	32.94	32.95	32.93	32.95	32.95	1,400
10 Apr 2024	32.87	32.88	32.83	32.85	32.85	9,400
09 Apr 2024	32.94	32.97	32.90	32.93	32.93	7,800
08 Apr 2024	32.94	32.95	32.91	32.93	32.93	15,800
05 Apr 2024	32.83	32.92	32.82	32.88	32.88	7,000
04 Apr 2024	32.98	32.98	32.81	32.81	32.81	200
03 Apr 2024	32.88	32.96	32.88	32.92	32.92	4,700
02 Apr 2024	32.89	32.92	32.87	32.92	32.92	5,400
01 Apr 2024	33.02	33.02	32.96	32.98	32.98	4,200
28 Mar 2024	32.99	33.02	32.98	33.01	33.01	17,900
27 Mar 2024	32.95	32.99	32.91	32.99	32.99	17,400
26 Mar 2024	32.95	32.96	32.89	32.89	32.89	1,300
25 Mar 2024	32.92	32.92	32.89	32.89	32.89	1,200
22 Mar 2024	32.92	32.94	32.91	32.92	32.92	24,300
21 Mar 2024	32.93	32.99	32.92	32.94	32.94	7,300
20 Mar 2024	32.84	32.90	32.79	32.90	32.90	3,500
19 Mar 2024	32.71	32.83	32.71	32.83	32.83	2,600
18 Mar 2024	32.79	32.79	32.71	32.72	32.72	20,600
15 Mar 2024	32.66	32.71	32.63	32.67	32.67	18,600
14 Mar 2024	32.75	32.79	32.70	32.76	32.76	11,300
13 Mar 2024	32.82	32.82	32.72	32.73	32.73	19,500
12 Mar 2024	32.70	32.77	32.70	32.77	32.77	8,500
11 Mar 2024	32.60	32.65	32.60	32.65	32.65	1,800
08 Mar 2024	32.75	32.78	32.67	32.67	32.67	8,100
07 Mar 2024	32.69	32.71	32.67	32.70	32.70	11,800
06 Mar 2024	32.65	32.66	32.59	32.61	32.61	16,300
05 Mar 2024	32.70	32.70	32.51	32.55	32.55	10,200
04 Mar 2024	32.68	32.71	32.67	32.69	32.69	1,400
01 Mar 2024	32.65	32.68	32.64	32.68	32.68	8,200
29 Feb 2024	32.63	32.63	32.55	32.63	32.63	2,000
28 Feb 2024	32.56	32.56	32.53	32.56	32.56	5,900
27 Feb 2024	32.53	32.57	32.51	32.56	32.56	168,400
26 Feb 2024	32.54	32.57	32.53	32.54	32.54	10,800
23 Feb 2024	32.56	32.59	32.53	32.55	32.55	9,800
22 Feb 2024	32.53	32.57	32.48	32.57	32.57	59,400
21 Feb 2024	32.27	32.39	32.25	32.39	32.39	182,400
20 Feb 2024	32.29	32.29	32.26	32.28	32.28	4,400
16 Feb 2024	32.44	32.44	32.33	32.33	32.33	3,700
15 Feb 2024	32.34	32.41	32.34	32.41	32.41	500
14 Feb 2024	32.30	32.35	32.24	32.34	32.34	3,700
13 Feb 2024	32.22	32.22	32.16	32.20	32.20	2,900
12 Feb 2024	32.39	32.49	32.38	32.38	32.38	4,400
09 Feb 2024	32.35	32.42	32.35	32.39	32.39	2,300
08 Feb 2024	32.36	32.36	32.30	32.32	32.32	1,800
07 Feb 2024	32.33	32.33	32.30	32.32	32.32	7,300
06 Feb 2024	32.19	32.24	32.17	32.22	32.22	13,300
05 Feb 2024	32.17	32.23	32.17	32.23	32.23	200
02 Feb 2024	32.17	32.23	32.17	32.22	32.22	80,700
01 Feb 2024	31.97	32.12	31.96	32.12	32.12	30,300
31 Jan 2024	32.03	32.03	31.91	31.91	31.91	5,500
30 Jan 2024	32.14	32.17	32.12	32.13	32.13	7,500
29 Jan 2024	32.04	32.15	32.04	32.15	32.15	5,200
26 Jan 2024	32.05	32.10	32.04	32.04	32.04	2,300
25 Jan 2024	32.08	32.08	32.00	32.06	32.06	6,600
24 Jan 2024	32.06	32.09	31.98	31.98	31.98	3,900
23 Jan 2024	31.95	32.01	31.95	31.99	31.99	5,200
22 Jan 2024	31.96	32.03	31.92	31.93	31.93	69,200
19 Jan 2024	31.83	31.90	31.78	31.89	31.89	10,700
18 Jan 2024	31.61	31.71	31.61	31.71	31.71	3,100
17 Jan 2024	31.54	31.60	31.49	31.60	31.60	6,200
16 Jan 2024	31.70	31.70	31.60	31.65	31.65	9,000
12 Jan 2024	31.78	31.78	31.70	31.76	31.76	3,500
11 Jan 2024	31.75	31.75	31.60	31.68	31.68	2,000
10 Jan 2024	31.64	31.71	31.63	31.69	31.69	2,500
09 Jan 2024	31.62	31.65	31.57	31.58	31.58	15,500
08 Jan 2024	31.49	31.64	31.49	31.64	31.64	1,300
05 Jan 2024	31.39	31.47	31.37	31.37	31.37	3,300
04 Jan 2024	31.41	31.44	31.32	31.32	31.32	4,800
03 Jan 2024	31.46	31.49	31.39	31.43	31.43	9,500
02 Jan 2024	31.56	31.57	31.46	31.51	31.51	14,600
29 Dec 2023	31.63	31.65	31.61	31.61	31.61	4,500
28 Dec 2023	31.64	31.68	31.63	31.68	31.68	1,000
27 Dec 2023	31.62	31.66	31.59	31.62	31.62	3,000
26 Dec 2023	31.54	31.58	31.54	31.56	31.56	3,300
22 Dec 2023	31.58	31.59	31.50	31.51	31.51	5,000
21 Dec 2023	31.48	31.49	31.39	31.47	31.47	22,500
20 Dec 2023	31.52	31.60	31.30	31.30	31.30	43,400
19 Dec 2023	31.55	31.58	31.53	31.55	31.55	37,100
18 Dec 2023	31.52	31.54	31.47	31.47	31.47	45,400
15 Dec 2023	31.43	31.46	31.42	31.46	31.46	4,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,283.79+17.84(+0.55%)

Nikkei38,639.04+565.06(+1.48%)

Hang Seng18,537.810.00(0.00%)

FTSE 1008,381.35+27.30(+0.33%)

Bitcoin USD62,724.54+1,251.57(+2.04%)

CMC Crypto 2001,351.43+51.33(+3.95%)

FT Cboe Vest U.S. Equity Moderate Buffer ETF – September (GSEP)

Straits Times Index
3,283.79
+17.84(+0.55%)

Nikkei
38,639.04
+565.06(+1.48%)

Hang Seng
18,537.81
0.00(0.00%)

FTSE 100
8,381.35
+27.30(+0.33%)

Bitcoin USD
62,724.54
+1,251.57(+2.04%)

CMC Crypto 200
1,351.43
+51.33(+3.95%)