MetaCap

TSEP Historical Prices

BATS: TSEPFirst TrustDefined OutcomeETFUSD

26.86+0.2276 (+0.85%)

At close: Oct 9, 2:38 PM ET · Delayed 15 min

TSEP price history

The price history for FT Vest Emerging Market Buffer (TSEP) on this page begins on September 23, 2024, when the stock closed at $20.64; it most recently closed at $26.86 on October 5, 2026. The highest price in this record is $27.55, reached on September 21, 2026; the latest close is 2.5% below that peak. Over roughly 2 years the share price changed +30.1%, a 13.8% compound annual price return (excluding dividends).

In the last 12 months alone, TSEP has gained 15.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

TSEP returns

1 week

-0.64%

1 month

-0.01%

3 months

+3.26%

6 months

+7.64%

Year to date

+12.93%

1 year

+15.26%

TSEP price return, excluding dividends.

TSEP annual returns

Calendar-year price returns
YearYear-end closeReturn
202626.86+11.24%
202524.14+22.37%
2024*19.73-4.40%

TSEP daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
26.8526.8626.8426.86-1.35%
27.2727.3327.2327.23-0.32%
27.3427.3827.3127.31+1.05%
27.0327.0327.0327.03+0.79%
26.7426.8526.7026.82-0.01%
26.8326.8426.7426.82-0.49%
26.9426.9726.9026.95+0.33%
26.8526.9226.8226.86-0.84%
27.1327.1327.0927.09+0.86%
27.0027.0026.8626.86-0.63%
27.3127.5527.0127.03-1.42%
27.2827.4227.2827.42+0.43%
27.0527.3527.0527.30+1.31%
26.9126.9626.8726.95+0.09%
26.9426.9426.9326.93+0.13%
26.8726.8926.8726.89+0.19%
26.8526.8526.8426.84+0.04%
26.8926.9226.8326.83-0.17%
26.8826.9226.8826.88+0.10%
26.8526.8526.8126.85-0.05%
26.8626.9026.8226.86+0.02%
26.8626.8626.8626.86+0.04%
26.7826.8526.7826.85+0.07%
26.7726.8326.7726.83+0.04%
26.8426.8426.7826.82+0.06%
26.7826.8126.7626.80-0.02%
26.8526.8526.7626.810.00%
26.8326.8426.7826.81+0.09%
26.7926.8326.7826.78+0.19%
26.8126.8126.7326.73+0.04%
26.7026.7326.6926.72+0.21%
26.6126.7026.6126.67-0.11%
26.7026.7026.7026.70+0.24%
26.6326.6326.6326.63+0.09%
26.5726.6126.5726.61+0.32%
26.5026.5226.4926.52-0.51%
26.7126.7126.6626.66+0.19%
26.6126.6126.6126.61+0.19%
26.5726.5726.5626.56+0.15%
26.5126.5626.5126.52+0.30%
26.4426.4426.4426.44+0.19%
26.4326.4326.3726.390.00%
26.3126.3926.3126.39+0.51%
26.2826.2826.2226.25-0.28%
26.2926.3226.2926.32+0.18%
26.2426.2826.2426.28+0.62%
26.0926.1126.0926.11+0.44%
26.0426.0425.9926.00+0.31%
25.8725.9225.8725.92+1.59%
25.6125.6125.4525.51-0.84%
25.6625.7825.6625.73-0.60%
25.8825.8825.8825.88+0.13%
25.8425.8525.8125.85-0.21%
25.8725.9125.8625.91-0.06%
25.9525.9725.9125.92-0.27%
25.9525.9925.9325.99+0.87%
25.7525.7725.7525.77+0.37%
25.6725.6725.6725.67-0.43%
25.7825.7925.7825.78-0.50%
25.9125.9125.8425.91-0.05%
25.8525.9225.8525.92+0.69%
25.8025.8025.7525.75-1.02%
25.8926.0125.8926.01+0.24%
25.9225.9525.9125.95+0.35%
25.7825.8625.7825.86+0.18%
25.7425.8125.7425.81-0.71%
25.8826.0025.8826.00+1.01%
25.8025.8025.7425.74-0.44%
25.8525.8925.8525.85-0.57%
26.0026.0026.0026.00+0.35%
25.7625.9125.7625.91+0.14%
25.8125.8825.8125.88+0.10%
26.0026.0025.8225.85+0.21%
25.7725.8125.7725.80+0.12%
25.8425.8925.7725.77-1.42%
26.0926.1726.0926.14+0.08%
26.0926.1226.0926.12+0.73%
26.0026.0125.9325.93-0.06%
25.9926.0025.9425.94-0.21%
26.0026.0026.0026.00+0.76%
25.7925.8025.7925.80+0.35%
25.4925.7125.4925.71+1.28%
25.5325.5325.3825.38-0.49%
25.6925.6925.3225.51-0.06%
25.6325.6525.5325.53+0.41%
25.5825.6125.3925.42-1.85%
25.9125.9125.8325.90-0.15%
25.9425.9525.9425.94-0.16%
25.9825.9825.9825.98+0.12%
25.9125.9525.9125.95+0.35%
25.8325.8925.8225.86+0.05%
25.7925.9025.7725.85-0.10%
25.9025.9025.8825.88+0.06%
25.8325.8625.8125.86+0.70%
25.7525.7525.6825.68-0.11%
25.6525.7125.6525.71+0.28%
25.6425.6425.6425.64+0.51%
25.5125.5125.5125.51-0.60%
25.6625.6625.6625.66+0.20%
25.6125.6125.6125.61-0.91%
25.8525.8525.8525.85+0.08%
25.8325.8325.8325.83+0.49%
25.7025.7025.7025.70-0.85%
25.9225.9225.9225.92-0.02%
25.9325.9325.9325.93+0.27%
25.8625.8625.8625.86-0.19%
25.9125.9125.9125.91+0.76%
25.7125.7125.7125.71+0.61%
25.5625.5625.5625.56+0.02%
25.5525.5525.5525.55-0.01%
25.5525.5525.5525.55+0.60%
25.4225.4225.4025.40-0.03%
25.4125.4125.4125.41-0.29%
25.4825.4825.4825.48+0.02%
25.4625.4825.4525.48+0.81%
25.3325.3325.2625.27-0.53%
25.3625.4125.3625.41+0.61%
25.4025.4025.2525.25-0.63%
25.3625.4725.3625.41-0.20%
25.4825.5025.4425.46+0.73%
25.2725.2925.2525.28+0.06%
25.2625.2625.2425.26+0.06%
25.2825.2825.2325.25+0.76%
24.9025.0624.9025.06+0.42%
24.9924.9924.9524.95+0.26%
24.7624.9124.7624.89+0.22%
24.8324.8324.8324.83+2.73%
24.0924.1724.0924.17+0.06%
24.1624.1624.1624.16+0.44%
23.9724.0523.9724.05-0.60%
24.1624.2924.1624.20+0.54%
23.7224.0723.7224.07+2.35%
23.6323.6323.5123.51-0.33%
23.6223.6323.5923.59-0.24%
23.9323.9323.6523.65-2.06%
24.1724.1724.1524.15+0.77%
24.0124.0123.9323.96-0.80%
24.1124.2124.1024.16+1.80%
23.9423.9423.7323.73-2.16%
24.1024.3324.1024.25-0.02%
24.4524.4724.2624.26-1.01%
24.5124.5224.4924.51+0.40%
24.3524.4124.3324.41+1.44%
24.3124.3124.0624.06-0.41%
24.1924.2524.1624.16-1.43%
24.5324.5424.4224.51+0.17%
24.6124.6224.4724.47+0.33%
24.0424.4224.0324.39+0.95%
24.2224.2524.1624.16-0.39%
24.4224.4524.1424.26-1.33%
24.4424.6124.4324.58+0.58%
24.3324.5124.0924.44-2.30%
25.0425.0425.0225.02-0.70%
25.1325.1925.1325.19-0.11%
25.2125.2225.2125.22-0.52%
25.4025.4125.3525.35+0.32%
25.2425.2925.2425.27+0.52%
25.1825.1825.1225.14-0.42%
25.2525.2525.2525.25+0.82%
25.0125.0425.0025.04-0.15%
25.1025.1025.0825.08+0.13%
25.0125.0525.0125.050.00%
24.9225.0524.9225.05+0.43%
25.1225.1224.9424.94-0.84%
25.1525.1525.1525.15+0.34%
25.0425.0725.0425.07+0.18%
24.9925.0224.9925.02+0.34%
24.8124.9424.8124.94+1.34%
24.5524.7124.5524.61-0.34%
24.7824.7824.6724.69-0.49%
24.8424.8424.7124.81+0.08%
24.7324.7924.6924.79+0.19%
24.9124.9224.7224.74-0.75%
24.8324.9524.8324.93-0.34%
25.0025.0224.9725.02+0.26%
24.9424.9524.9424.95+0.68%
24.7824.7824.7824.78+0.02%
24.7224.7824.7024.78+0.19%
24.6824.7724.6824.73+0.69%
24.5924.6624.5624.56+0.73%
24.4424.4424.3524.38-0.57%
24.4824.5224.4824.52-0.08%
24.6124.6124.5424.54+0.21%
24.4424.4924.4424.49+0.17%
24.4524.4524.4524.45-0.22%
24.5024.5224.5024.50+0.66%
24.3224.3624.3224.34+0.15%
24.2624.3224.2624.30+0.01%
24.3124.3224.2724.30-0.35%
24.3924.3924.3924.39+0.56%
24.2824.2824.2524.25+0.44%
24.0924.1424.0424.14+1.52%
23.7923.7923.7823.78-0.17%
23.7923.8323.7823.82+0.27%
23.7123.7623.6823.76-0.10%
23.7623.7823.7623.78+0.46%
23.6523.6923.6323.68+0.23%
23.6423.6623.6223.62+0.20%
23.5323.5723.5323.57+0.25%
23.4923.5223.4923.52+0.92%
23.3723.4123.3023.30+0.51%
23.2623.2723.1623.18-0.38%
23.2523.3023.2523.27-0.43%
23.4323.4323.3723.37-0.08%
23.4523.4523.3923.39-0.76%
23.5623.6223.5623.57-0.29%
23.5123.6623.5123.64+0.66%
23.4723.5023.4423.48-0.02%
23.4823.5123.4823.49-0.17%
23.5723.5923.5323.53+0.52%
23.4223.4323.4123.41-0.11%
23.3723.4323.3323.43+0.16%
23.3823.4223.3323.39+0.14%
23.3623.3923.3623.36+0.02%
23.3423.3723.3423.35+0.09%
23.3223.3823.3023.33+0.57%
23.1523.2123.1023.20+0.23%
23.0123.1523.0123.15+0.65%
22.8123.0322.7923.00+0.09%
23.3423.3422.9822.98-0.93%
23.2223.2523.1523.20-0.19%
23.2323.2423.1923.24-0.36%
23.3723.3723.3223.32-0.73%
23.4723.5323.4523.49+0.09%
23.6823.6823.4723.47-0.77%
23.6523.6723.6523.65-0.03%
23.6323.6823.6323.66+0.08%
23.6223.6623.5123.64+1.11%
23.3523.3923.2523.39-0.26%
23.5923.5923.4523.45-0.46%
23.6023.6023.5623.56+0.63%
23.4123.4123.4123.41-1.10%
23.6523.6723.6523.67+0.43%
23.5523.5723.5323.57-0.19%
23.6623.6623.6123.61-0.62%
23.7823.7923.7623.76+0.16%
23.6723.7223.6723.72-0.25%
23.7123.8023.6923.78+0.66%
23.6523.6623.6323.63+0.48%
23.5123.5123.5123.51+0.52%
23.4723.4723.3423.39-0.11%
23.4723.5123.4223.42-0.62%
23.5723.5923.5623.56+0.94%
23.2623.3923.2623.34+0.02%
23.3923.4423.3423.34+0.43%
23.2423.2423.2423.24+0.89%
22.9823.1322.9823.03-0.64%
23.1923.2423.1823.18+1.80%
22.7722.7722.7722.77-2.29%
23.4323.4323.3023.30—

Related