FT Vest International Equity Buffer ETF - September AMEX:YSEP Historical Prices

Below are the 335 trading days of historical prices for YSEP.

# Exchange Symbol Date Open High Low Close
335 AMEX YSEP Wed, Jan 18, 2023 19.05 19.05 18.83 18.85
334 AMEX YSEP Tue, Jan 17, 2023 18.89 18.89 18.85 18.87
333 AMEX YSEP Fri, Jan 13, 2023 18.82 18.85 18.80 18.85
332 AMEX YSEP Thu, Jan 12, 2023 18.69 18.78 18.69 18.76
331 AMEX YSEP Wed, Jan 11, 2023 18.61 18.61 18.56 18.60
330 AMEX YSEP Tue, Jan 10, 2023 18.43 18.50 18.43 18.47
329 AMEX YSEP Mon, Jan 9, 2023 18.45 18.54 18.45 18.45
328 AMEX YSEP Fri, Jan 6, 2023 18.16 18.40 18.13 18.40
327 AMEX YSEP Thu, Jan 5, 2023 18.06 18.11 18.06 18.09
326 AMEX YSEP Wed, Jan 4, 2023 18.20 18.23 18.17 18.23
325 AMEX YSEP Tue, Jan 3, 2023 18.02 18.17 18.01 18.05
324 AMEX YSEP Fri, Dec 30, 2022 17.95 17.96 17.93 17.96
323 AMEX YSEP Thu, Dec 29, 2022 18.07 18.07 18.05 18.05
322 AMEX YSEP Wed, Dec 28, 2022 17.96 17.96 17.84 17.87
321 AMEX YSEP Tue, Dec 27, 2022 18.02 18.02 17.95 17.99
320 AMEX YSEP Fri, Dec 23, 2022 17.91 18.00 17.91 17.95
319 AMEX YSEP Thu, Dec 22, 2022 18.00 18.00 17.82 17.94
318 AMEX YSEP Wed, Dec 21, 2022 18.02 18.06 18.00 18.05
317 AMEX YSEP Tue, Dec 20, 2022 17.92 17.92 17.89 17.89
316 AMEX YSEP Mon, Dec 19, 2022 17.92 18.06 17.84 17.84
315 AMEX YSEP Fri, Dec 16, 2022 17.85 17.87 17.79 17.79
314 AMEX YSEP Thu, Dec 15, 2022 18.17 18.17 17.93 17.96
313 AMEX YSEP Wed, Dec 14, 2022 18.34 18.36 18.26 18.27
312 AMEX YSEP Tue, Dec 13, 2022 18.46 18.46 18.25 18.27
311 AMEX YSEP Mon, Dec 12, 2022 17.96 18.05 17.96 18.05
310 AMEX YSEP Fri, Dec 9, 2022 18.02 18.02 18.02 18.02
309 AMEX YSEP Thu, Dec 8, 2022 18.00 18.01 18.00 18.00
308 AMEX YSEP Wed, Dec 7, 2022 17.98 17.98 17.96 17.97
307 AMEX YSEP Tue, Dec 6, 2022 18.08 18.08 17.91 17.96
306 AMEX YSEP Mon, Dec 5, 2022 18.18 18.18 18.01 18.02
305 AMEX YSEP Fri, Dec 2, 2022 18.13 18.22 18.13 18.21
304 AMEX YSEP Thu, Dec 1, 2022 18.15 18.21 18.13 18.13
303 AMEX YSEP Wed, Nov 30, 2022 17.89 18.13 17.86 18.09
302 AMEX YSEP Tue, Nov 29, 2022 17.89 17.91 17.80 17.80
301 AMEX YSEP Mon, Nov 28, 2022 17.92 17.92 17.81 17.81
300 AMEX YSEP Fri, Nov 25, 2022 17.96 17.97 17.96 17.97
299 AMEX YSEP Wed, Nov 23, 2022 17.73 17.89 17.73 17.88
298 AMEX YSEP Tue, Nov 22, 2022 17.67 17.78 17.67 17.75
297 AMEX YSEP Mon, Nov 21, 2022 17.58 17.61 17.55 17.61
296 AMEX YSEP Fri, Nov 18, 2022 17.69 17.69 17.63 17.68
295 AMEX YSEP Thu, Nov 17, 2022 17.55 17.66 17.52 17.63
294 AMEX YSEP Wed, Nov 16, 2022 17.63 17.76 17.60 17.64
293 AMEX YSEP Tue, Nov 15, 2022 17.69 17.73 17.62 17.62
292 AMEX YSEP Mon, Nov 14, 2022 17.61 17.62 17.57 17.57
291 AMEX YSEP Fri, Nov 11, 2022 17.68 17.71 17.62 17.67
290 AMEX YSEP Thu, Nov 10, 2022 17.40 17.45 17.35 17.45
289 AMEX YSEP Wed, Nov 9, 2022 16.88 16.88 16.79 16.79
288 AMEX YSEP Tue, Nov 8, 2022 16.87 17.02 16.87 16.94
287 AMEX YSEP Mon, Nov 7, 2022 16.73 16.88 16.73 16.80
286 AMEX YSEP Fri, Nov 4, 2022 16.65 16.75 16.63 16.75
285 AMEX YSEP Thu, Nov 3, 2022 16.20 16.33 16.20 16.28
284 AMEX YSEP Wed, Nov 2, 2022 16.55 16.72 16.40 16.40
283 AMEX YSEP Tue, Nov 1, 2022 16.76 16.76 16.53 16.56
282 AMEX YSEP Mon, Oct 31, 2022 16.47 16.51 16.45 16.50
281 AMEX YSEP Fri, Oct 28, 2022 16.48 16.62 16.46 16.62
280 AMEX YSEP Thu, Oct 27, 2022 16.52 16.56 16.45 16.45
279 AMEX YSEP Wed, Oct 26, 2022 16.56 16.66 16.56 16.59
278 AMEX YSEP Tue, Oct 25, 2022 16.36 16.46 16.36 16.45
277 AMEX YSEP Mon, Oct 24, 2022 16.20 16.22 16.15 16.20
276 AMEX YSEP Fri, Oct 21, 2022 15.97 16.21 15.97 16.21
275 AMEX YSEP Thu, Oct 20, 2022 16.09 16.09 15.96 15.96
274 AMEX YSEP Wed, Oct 19, 2022 16.01 16.03 15.94 15.97
273 AMEX YSEP Tue, Oct 18, 2022 16.19 16.19 16.05 16.12
272 AMEX YSEP Mon, Oct 17, 2022 16.06 16.07 16.04 16.04
271 AMEX YSEP Fri, Oct 14, 2022 16.01 16.01 15.72 15.79
270 AMEX YSEP Thu, Oct 13, 2022 15.52 16.01 15.52 15.98
269 AMEX YSEP Wed, Oct 12, 2022 15.73 15.76 15.70 15.74
268 AMEX YSEP Tue, Oct 11, 2022 15.81 15.92 15.72 15.79
267 AMEX YSEP Mon, Oct 10, 2022 15.91 15.91 15.85 15.89
266 AMEX YSEP Fri, Oct 7, 2022 16.11 16.11 15.96 15.96
265 AMEX YSEP Thu, Oct 6, 2022 16.26 16.28 16.15 16.16
264 AMEX YSEP Wed, Oct 5, 2022 16.34 16.44 16.32 16.36
263 AMEX YSEP Tue, Oct 4, 2022 16.39 16.53 16.39 16.53
262 AMEX YSEP Mon, Oct 3, 2022 15.96 16.08 15.96 16.02
261 AMEX YSEP Fri, Sep 30, 2022 15.85 15.95 15.77 15.77
260 AMEX YSEP Thu, Sep 29, 2022 15.70 15.89 15.70 15.89
259 AMEX YSEP Wed, Sep 28, 2022 15.74 16.02 15.74 16.02
258 AMEX YSEP Tue, Sep 27, 2022 15.86 15.89 15.64 15.70
257 AMEX YSEP Mon, Sep 26, 2022 15.91 15.92 15.71 15.78
256 AMEX YSEP Fri, Sep 23, 2022 16.11 16.11 15.89 15.98
255 AMEX YSEP Thu, Sep 22, 2022 16.36 16.40 16.30 16.39
254 AMEX YSEP Wed, Sep 21, 2022 16.54 16.64 16.39 16.39
253 AMEX YSEP Tue, Sep 20, 2022 16.64 16.64 16.47 16.56
252 AMEX YSEP Mon, Sep 19, 2022 16.67 16.81 16.67 16.78
251 AMEX YSEP Fri, Sep 16, 2022 16.85 16.90 16.80 16.87
250 AMEX YSEP Thu, Sep 15, 2022 17.03 17.06 16.93 16.94
249 AMEX YSEP Wed, Sep 14, 2022 17.06 17.12 17.06 17.06
248 AMEX YSEP Tue, Sep 13, 2022 17.29 17.29 17.03 17.03
247 AMEX YSEP Mon, Sep 12, 2022 17.52 17.60 17.52 17.55
246 AMEX YSEP Fri, Sep 9, 2022 17.28 17.36 17.28 17.36
245 AMEX YSEP Thu, Sep 8, 2022 16.91 16.97 16.91 16.97
244 AMEX YSEP Wed, Sep 7, 2022 16.95 16.95 16.95 16.95
243 AMEX YSEP Tue, Sep 6, 2022 16.83 16.84 16.81 16.81
242 AMEX YSEP Fri, Sep 2, 2022 16.86 16.88 16.84 16.86
241 AMEX YSEP Thu, Sep 1, 2022 17.00 17.00 16.96 16.96
240 AMEX YSEP Wed, Aug 31, 2022 17.28 17.28 17.16 17.16
239 AMEX YSEP Tue, Aug 30, 2022 17.28 17.28 17.28 17.28
238 AMEX YSEP Mon, Aug 29, 2022 17.40 17.48 17.38 17.38
237 AMEX YSEP Fri, Aug 26, 2022 17.51 17.51 17.40 17.42
236 AMEX YSEP Thu, Aug 25, 2022 17.75 17.83 17.75 17.83
235 AMEX YSEP Wed, Aug 24, 2022 17.66 17.66 17.66 17.66
234 AMEX YSEP Tue, Aug 23, 2022 17.63 17.64 17.63 17.64
233 AMEX YSEP Mon, Aug 22, 2022 17.63 17.63 17.63 17.63
232 AMEX YSEP Fri, Aug 19, 2022 17.89 17.91 17.88 17.91
231 AMEX YSEP Thu, Aug 18, 2022 18.12 18.12 18.12 18.12
230 AMEX YSEP Wed, Aug 17, 2022 18.19 18.19 18.19 18.19
229 AMEX YSEP Tue, Aug 16, 2022 18.28 18.31 18.24 18.31
228 AMEX YSEP Mon, Aug 15, 2022 18.24 18.32 18.23 18.32
227 AMEX YSEP Fri, Aug 12, 2022 18.40 18.40 18.40 18.40
226 AMEX YSEP Thu, Aug 11, 2022 18.28 18.28 18.28 18.28
225 AMEX YSEP Wed, Aug 10, 2022 18.21 18.29 18.21 18.29
224 AMEX YSEP Tue, Aug 9, 2022 17.91 17.93 17.91 17.93
223 AMEX YSEP Mon, Aug 8, 2022 18.10 18.10 18.01 18.01
222 AMEX YSEP Fri, Aug 5, 2022 17.98 17.98 17.98 17.98
221 AMEX YSEP Thu, Aug 4, 2022 18.05 18.08 18.05 18.08
220 AMEX YSEP Wed, Aug 3, 2022 17.92 18.02 17.92 18.02
219 AMEX YSEP Tue, Aug 2, 2022 17.93 17.93 17.93 17.93
218 AMEX YSEP Mon, Aug 1, 2022 18.12 18.15 18.12 18.15
217 AMEX YSEP Fri, Jul 29, 2022 18.01 18.13 18.01 18.13
216 AMEX YSEP Thu, Jul 28, 2022 17.93 17.93 17.93 17.93
215 AMEX YSEP Wed, Jul 27, 2022 17.83 17.83 17.83 17.83
214 AMEX YSEP Tue, Jul 26, 2022 17.49 17.50 17.47 17.50
213 AMEX YSEP Mon, Jul 25, 2022 17.69 17.69 17.69 17.69
212 AMEX YSEP Fri, Jul 22, 2022 17.57 17.57 17.57 17.57
211 AMEX YSEP Thu, Jul 21, 2022 17.62 17.62 17.62 17.62
210 AMEX YSEP Wed, Jul 20, 2022 17.45 17.45 17.45 17.45
209 AMEX YSEP Tue, Jul 19, 2022 17.55 17.55 17.55 17.55
208 AMEX YSEP Mon, Jul 18, 2022 17.27 17.27 17.14 17.14
207 AMEX YSEP Fri, Jul 15, 2022 16.95 17.06 16.95 17.06
206 AMEX YSEP Thu, Jul 14, 2022 16.79 16.83 16.78 16.83
205 AMEX YSEP Wed, Jul 13, 2022 17.07 17.07 17.07 17.07
204 AMEX YSEP Tue, Jul 12, 2022 17.07 17.07 17.07 17.07
203 AMEX YSEP Mon, Jul 11, 2022 17.07 17.11 17.06 17.07
202 AMEX YSEP Fri, Jul 8, 2022 17.32 17.32 17.32 17.32
201 AMEX YSEP Thu, Jul 7, 2022 17.20 17.29 17.20 17.29
200 AMEX YSEP Wed, Jul 6, 2022 17.06 17.07 17.03 17.06
199 AMEX YSEP Tue, Jul 5, 2022 16.91 17.05 16.85 17.05
198 AMEX YSEP Fri, Jul 1, 2022 17.37 17.37 17.37 17.37
197 AMEX YSEP Thu, Jun 30, 2022 17.22 17.37 17.15 17.32
196 AMEX YSEP Wed, Jun 29, 2022 17.46 17.46 17.45 17.45
195 AMEX YSEP Tue, Jun 28, 2022 17.49 17.49 17.49 17.49
194 AMEX YSEP Mon, Jun 27, 2022 17.58 17.58 17.58 17.58
193 AMEX YSEP Fri, Jun 24, 2022 17.50 17.63 17.50 17.63
192 AMEX YSEP Thu, Jun 23, 2022 17.19 17.19 17.19 17.19
191 AMEX YSEP Wed, Jun 22, 2022 17.25 17.25 17.25 17.25
190 AMEX YSEP Tue, Jun 21, 2022 17.32 17.32 17.32 17.32
189 AMEX YSEP Fri, Jun 17, 2022 17.09 17.09 17.09 17.09
188 AMEX YSEP Thu, Jun 16, 2022 17.15 17.15 17.15 17.15
187 AMEX YSEP Wed, Jun 15, 2022 17.43 17.43 17.43 17.43
186 AMEX YSEP Tue, Jun 14, 2022 17.20 17.20 17.20 17.20
185 AMEX YSEP Mon, Jun 13, 2022 17.43 17.43 17.31 17.36
184 AMEX YSEP Fri, Jun 10, 2022 17.98 17.98 17.86 17.86
183 AMEX YSEP Thu, Jun 9, 2022 18.20 18.20 18.20 18.20
182 AMEX YSEP Wed, Jun 8, 2022 18.57 18.63 18.52 18.52
181 AMEX YSEP Tue, Jun 7, 2022 18.68 18.68 18.68 18.68
180 AMEX YSEP Mon, Jun 6, 2022 18.66 18.66 18.66 18.66
179 AMEX YSEP Fri, Jun 3, 2022 18.60 18.61 18.55 18.61
178 AMEX YSEP Thu, Jun 2, 2022 18.66 18.76 18.65 18.72
177 AMEX YSEP Wed, Jun 1, 2022 18.58 18.62 18.49 18.53
176 AMEX YSEP Tue, May 31, 2022 18.65 18.69 18.64 18.65
175 AMEX YSEP Fri, May 27, 2022 18.63 18.70 18.62 18.69
174 AMEX YSEP Thu, May 26, 2022 18.47 18.54 18.47 18.54
173 AMEX YSEP Wed, May 25, 2022 18.36 18.39 18.36 18.39
172 AMEX YSEP Tue, May 24, 2022 18.37 18.37 18.37 18.37
171 AMEX YSEP Mon, May 23, 2022 18.31 18.39 18.31 18.39
170 AMEX YSEP Fri, May 20, 2022 18.16 18.16 18.16 18.16
169 AMEX YSEP Thu, May 19, 2022 18.08 18.08 18.08 18.08
168 AMEX YSEP Wed, May 18, 2022 18.11 18.11 17.90 17.94
167 AMEX YSEP Tue, May 17, 2022 18.19 18.29 18.19 18.29
166 AMEX YSEP Mon, May 16, 2022 17.97 18.02 17.97 18.02
165 AMEX YSEP Fri, May 13, 2022 17.76 17.98 17.76 17.98
164 AMEX YSEP Thu, May 12, 2022 17.53 17.59 17.53 17.59
163 AMEX YSEP Wed, May 11, 2022 17.85 17.86 17.64 17.64
162 AMEX YSEP Tue, May 10, 2022 17.69 17.71 17.67 17.71
161 AMEX YSEP Mon, May 9, 2022 17.63 17.63 17.63 17.63
160 AMEX YSEP Fri, May 6, 2022 17.96 18.03 17.96 18.03
159 AMEX YSEP Thu, May 5, 2022 18.14 18.14 18.14 18.14
158 AMEX YSEP Wed, May 4, 2022 18.50 18.56 18.50 18.56
157 AMEX YSEP Tue, May 3, 2022 18.37 18.37 18.35 18.35
156 AMEX YSEP Mon, May 2, 2022 18.24 18.24 18.24 18.24
155 AMEX YSEP Fri, Apr 29, 2022 18.31 18.31 18.31 18.31
154 AMEX YSEP Thu, Apr 28, 2022 18.45 18.45 18.45 18.45
153 AMEX YSEP Wed, Apr 27, 2022 18.27 18.27 18.27 18.27
152 AMEX YSEP Tue, Apr 26, 2022 18.21 18.21 18.21 18.21
151 AMEX YSEP Mon, Apr 25, 2022 18.54 18.54 18.54 18.54
150 AMEX YSEP Fri, Apr 22, 2022 18.61 18.61 18.58 18.58
149 AMEX YSEP Thu, Apr 21, 2022 19.11 19.11 18.77 18.77
148 AMEX YSEP Wed, Apr 20, 2022 18.96 18.97 18.89 18.89
147 AMEX YSEP Tue, Apr 19, 2022 18.81 18.81 18.81 18.81
146 AMEX YSEP Mon, Apr 18, 2022 18.81 18.81 18.76 18.76
145 AMEX YSEP Thu, Apr 14, 2022 18.95 18.95 18.82 18.82
144 AMEX YSEP Wed, Apr 13, 2022 18.79 18.89 18.79 18.86
143 AMEX YSEP Tue, Apr 12, 2022 18.73 18.73 18.73 18.73
142 AMEX YSEP Mon, Apr 11, 2022 18.82 18.82 18.80 18.80
141 AMEX YSEP Fri, Apr 8, 2022 18.91 18.99 18.91 18.91
140 AMEX YSEP Thu, Apr 7, 2022 18.89 18.91 18.86 18.91
139 AMEX YSEP Wed, Apr 6, 2022 18.87 18.92 18.84 18.90
138 AMEX YSEP Tue, Apr 5, 2022 19.07 19.07 19.02 19.02
137 AMEX YSEP Mon, Apr 4, 2022 19.16 19.21 19.15 19.15
136 AMEX YSEP Fri, Apr 1, 2022 19.05 19.11 19.05 19.11
135 AMEX YSEP Thu, Mar 31, 2022 19.19 19.20 19.03 19.03
134 AMEX YSEP Wed, Mar 30, 2022 19.14 19.17 19.13 19.17
133 AMEX YSEP Tue, Mar 29, 2022 19.21 19.26 19.18 19.23
132 AMEX YSEP Mon, Mar 28, 2022 19.01 19.01 18.94 19.01
131 AMEX YSEP Fri, Mar 25, 2022 19.01 19.06 18.98 19.03
130 AMEX YSEP Thu, Mar 24, 2022 18.99 19.04 18.99 19.02
129 AMEX YSEP Wed, Mar 23, 2022 19.00 19.01 18.91 18.94
128 AMEX YSEP Tue, Mar 22, 2022 19.12 19.12 19.07 19.08
127 AMEX YSEP Mon, Mar 21, 2022 19.03 19.07 18.96 18.97
126 AMEX YSEP Fri, Mar 18, 2022 18.91 19.03 18.88 19.02
125 AMEX YSEP Thu, Mar 17, 2022 18.85 18.94 18.85 18.87
124 AMEX YSEP Wed, Mar 16, 2022 18.74 18.80 18.62 18.80
123 AMEX YSEP Tue, Mar 15, 2022 18.28 18.44 18.28 18.39
122 AMEX YSEP Mon, Mar 14, 2022 18.30 18.35 18.27 18.27
121 AMEX YSEP Fri, Mar 11, 2022 18.25 18.25 18.18 18.18
120 AMEX YSEP Thu, Mar 10, 2022 18.29 18.29 18.29 18.29
119 AMEX YSEP Wed, Mar 9, 2022 18.27 18.48 18.27 18.42
118 AMEX YSEP Tue, Mar 8, 2022 18.08 18.09 17.95 17.95
117 AMEX YSEP Mon, Mar 7, 2022 17.81 17.82 17.81 17.82
116 AMEX YSEP Fri, Mar 4, 2022 18.31 18.31 18.11 18.23
115 AMEX YSEP Thu, Mar 3, 2022 18.60 18.70 18.60 18.61
114 AMEX YSEP Wed, Mar 2, 2022 18.73 18.84 18.71 18.84
113 AMEX YSEP Tue, Mar 1, 2022 18.67 18.72 18.59 18.72
112 AMEX YSEP Mon, Feb 28, 2022 18.99 18.99 18.99 18.99
111 AMEX YSEP Fri, Feb 25, 2022 19.12 19.21 19.08 19.21
110 AMEX YSEP Thu, Feb 24, 2022 18.73 18.95 18.73 18.95
109 AMEX YSEP Wed, Feb 23, 2022 19.25 19.25 19.08 19.08
108 AMEX YSEP Tue, Feb 22, 2022 19.29 19.29 19.16 19.16
107 AMEX YSEP Fri, Feb 18, 2022 19.38 19.39 19.34 19.34
106 AMEX YSEP Thu, Feb 17, 2022 19.49 19.49 19.40 19.40
105 AMEX YSEP Wed, Feb 16, 2022 19.49 19.60 19.47 19.60
104 AMEX YSEP Tue, Feb 15, 2022 19.50 19.51 19.50 19.51
103 AMEX YSEP Mon, Feb 14, 2022 19.30 19.30 19.30 19.30
102 AMEX YSEP Fri, Feb 11, 2022 19.42 19.42 19.42 19.42
101 AMEX YSEP Thu, Feb 10, 2022 19.73 19.73 19.57 19.57
100 AMEX YSEP Wed, Feb 9, 2022 19.70 19.74 19.65 19.71
99 AMEX YSEP Tue, Feb 8, 2022 19.42 19.58 19.42 19.55
98 AMEX YSEP Mon, Feb 7, 2022 19.44 19.50 19.43 19.50
97 AMEX YSEP Fri, Feb 4, 2022 19.45 19.48 19.45 19.48
96 AMEX YSEP Thu, Feb 3, 2022 19.44 19.44 19.44 19.44
95 AMEX YSEP Wed, Feb 2, 2022 19.66 19.68 19.63 19.63
94 AMEX YSEP Tue, Feb 1, 2022 19.53 19.53 19.53 19.53
93 AMEX YSEP Mon, Jan 31, 2022 19.19 19.42 19.19 19.42
92 AMEX YSEP Fri, Jan 28, 2022 19.12 19.22 19.12 19.22
91 AMEX YSEP Thu, Jan 27, 2022 19.32 19.33 19.16 19.20
90 AMEX YSEP Wed, Jan 26, 2022 19.44 19.44 19.26 19.26
89 AMEX YSEP Tue, Jan 25, 2022 19.21 19.28 19.21 19.28
88 AMEX YSEP Mon, Jan 24, 2022 19.31 19.35 19.17 19.35
87 AMEX YSEP Fri, Jan 21, 2022 19.61 19.61 19.51 19.51
86 AMEX YSEP Thu, Jan 20, 2022 19.86 19.86 19.66 19.66
85 AMEX YSEP Wed, Jan 19, 2022 19.77 19.77 19.77 19.77
84 AMEX YSEP Tue, Jan 18, 2022 19.73 19.77 19.72 19.75
83 AMEX YSEP Fri, Jan 14, 2022 19.90 19.93 19.83 19.93
82 AMEX YSEP Thu, Jan 13, 2022 20.06 20.06 19.96 19.96
81 AMEX YSEP Wed, Jan 12, 2022 20.03 20.09 20.03 20.05
80 AMEX YSEP Tue, Jan 11, 2022 19.96 19.97 19.88 19.91
79 AMEX YSEP Mon, Jan 10, 2022 19.66 19.82 19.66 19.77
78 AMEX YSEP Fri, Jan 7, 2022 19.90 19.90 19.90 19.90
77 AMEX YSEP Thu, Jan 6, 2022 19.90 19.95 19.88 19.90
76 AMEX YSEP Wed, Jan 5, 2022 20.11 20.11 19.93 19.93
75 AMEX YSEP Tue, Jan 4, 2022 20.02 20.09 20.02 20.04
74 AMEX YSEP Mon, Jan 3, 2022 19.98 19.98 19.92 19.96
73 AMEX YSEP Fri, Dec 31, 2021 19.97 19.97 19.90 19.90
72 AMEX YSEP Thu, Dec 30, 2021 19.98 19.98 19.89 19.89
71 AMEX YSEP Wed, Dec 29, 2021 19.96 20.00 19.91 20.00
70 AMEX YSEP Tue, Dec 28, 2021 19.95 19.95 19.95 19.95
69 AMEX YSEP Mon, Dec 27, 2021 19.92 19.94 19.88 19.94
68 AMEX YSEP Thu, Dec 23, 2021 19.85 19.86 19.85 19.86
67 AMEX YSEP Wed, Dec 22, 2021 19.79 19.79 19.79 19.79
66 AMEX YSEP Tue, Dec 21, 2021 19.66 19.66 19.66 19.66
65 AMEX YSEP Mon, Dec 20, 2021 19.49 19.51 19.49 19.51
64 AMEX YSEP Fri, Dec 17, 2021 19.59 19.59 19.59 19.59
63 AMEX YSEP Thu, Dec 16, 2021 19.78 19.80 19.71 19.71
62 AMEX YSEP Wed, Dec 15, 2021 19.74 19.74 19.69 19.69
61 AMEX YSEP Tue, Dec 14, 2021 19.60 19.61 19.52 19.52
60 AMEX YSEP Mon, Dec 13, 2021 19.60 19.60 19.60 19.60
59 AMEX YSEP Fri, Dec 10, 2021 19.72 19.80 19.72 19.77
58 AMEX YSEP Thu, Dec 9, 2021 19.74 19.79 19.73 19.73
57 AMEX YSEP Wed, Dec 8, 2021 19.88 19.88 19.84 19.84
56 AMEX YSEP Tue, Dec 7, 2021 19.83 19.85 19.79 19.79
55 AMEX YSEP Mon, Dec 6, 2021 19.53 19.57 19.51 19.53
54 AMEX YSEP Fri, Dec 3, 2021 19.39 19.39 19.37 19.37
53 AMEX YSEP Thu, Dec 2, 2021 19.43 19.43 19.43 19.43
52 AMEX YSEP Wed, Dec 1, 2021 19.45 19.45 19.33 19.33
51 AMEX YSEP Tue, Nov 30, 2021 19.45 19.45 19.38 19.38
50 AMEX YSEP Mon, Nov 29, 2021 19.57 19.59 19.52 19.52
49 AMEX YSEP Fri, Nov 26, 2021 19.42 19.43 19.42 19.43
48 AMEX YSEP Wed, Nov 24, 2021 19.79 19.82 19.75 19.80
47 AMEX YSEP Tue, Nov 23, 2021 19.94 19.94 19.85 19.85
46 AMEX YSEP Mon, Nov 22, 2021 20.02 20.02 19.92 19.92
45 AMEX YSEP Fri, Nov 19, 2021 20.02 20.08 19.99 20.02
44 AMEX YSEP Thu, Nov 18, 2021 20.13 20.15 20.07 20.11
43 AMEX YSEP Wed, Nov 17, 2021 20.13 20.15 20.10 20.10
42 AMEX YSEP Tue, Nov 16, 2021 20.17 20.17 20.12 20.12
41 AMEX YSEP Mon, Nov 15, 2021 20.25 20.25 20.16 20.19
40 AMEX YSEP Fri, Nov 12, 2021 20.23 20.23 20.19 20.19
39 AMEX YSEP Thu, Nov 11, 2021 20.13 20.13 20.12 20.12
38 AMEX YSEP Wed, Nov 10, 2021 20.24 20.24 20.08 20.08
37 AMEX YSEP Tue, Nov 9, 2021 20.26 20.28 20.25 20.26
36 AMEX YSEP Mon, Nov 8, 2021 20.36 20.36 20.24 20.27
35 AMEX YSEP Fri, Nov 5, 2021 20.28 20.31 20.27 20.28
34 AMEX YSEP Thu, Nov 4, 2021 20.26 20.27 20.24 20.26
33 AMEX YSEP Wed, Nov 3, 2021 20.17 20.30 20.17 20.26
32 AMEX YSEP Tue, Nov 2, 2021 20.20 20.20 20.13 20.18
31 AMEX YSEP Mon, Nov 1, 2021 20.16 20.16 20.16 20.16
30 AMEX YSEP Fri, Oct 29, 2021 20.05 20.07 20.03 20.04
29 AMEX YSEP Thu, Oct 28, 2021 20.10 20.12 20.10 20.10
28 AMEX YSEP Wed, Oct 27, 2021 20.09 20.09 20.00 20.00
27 AMEX YSEP Tue, Oct 26, 2021 20.07 20.07 19.99 20.06
26 AMEX YSEP Mon, Oct 25, 2021 20.02 20.09 20.02 20.02
25 AMEX YSEP Fri, Oct 22, 2021 20.07 20.08 20.04 20.04
24 AMEX YSEP Thu, Oct 21, 2021 19.99 20.03 19.98 19.98
23 AMEX YSEP Wed, Oct 20, 2021 20.07 20.08 20.04 20.04
22 AMEX YSEP Tue, Oct 19, 2021 20.06 20.06 20.00 20.00
21 AMEX YSEP Mon, Oct 18, 2021 19.91 19.98 19.91 19.92
20 AMEX YSEP Fri, Oct 15, 2021 20.04 20.04 19.97 19.97
19 AMEX YSEP Thu, Oct 14, 2021 19.93 19.94 19.88 19.88
18 AMEX YSEP Wed, Oct 13, 2021 19.75 19.75 19.75 19.75
17 AMEX YSEP Tue, Oct 12, 2021 19.64 19.64 19.64 19.64
16 AMEX YSEP Mon, Oct 11, 2021 19.63 19.63 19.63 19.63
15 AMEX YSEP Fri, Oct 8, 2021 19.76 19.77 19.65 19.65
14 AMEX YSEP Thu, Oct 7, 2021 19.69 19.69 19.66 19.66
13 AMEX YSEP Wed, Oct 6, 2021 19.57 19.58 19.53 19.54
12 AMEX YSEP Tue, Oct 5, 2021 19.68 19.72 19.64 19.64
11 AMEX YSEP Mon, Oct 4, 2021 19.61 19.61 19.50 19.54
10 AMEX YSEP Fri, Oct 1, 2021 19.72 19.73 19.68 19.68
9 AMEX YSEP Thu, Sep 30, 2021 19.62 19.68 19.62 19.63
8 AMEX YSEP Wed, Sep 29, 2021 19.75 19.75 19.66 19.68
7 AMEX YSEP Tue, Sep 28, 2021 19.72 19.79 19.67 19.70
6 AMEX YSEP Mon, Sep 27, 2021 19.98 20.05 19.96 19.99
5 AMEX YSEP Fri, Sep 24, 2021 20.05 20.05 19.98 20.01
4 AMEX YSEP Thu, Sep 23, 2021 20.14 20.14 20.12 20.12
3 AMEX YSEP Wed, Sep 22, 2021 20.03 20.05 19.97 19.97
2 AMEX YSEP Tue, Sep 21, 2021 19.87 19.97 19.87 19.89
1 AMEX YSEP Mon, Sep 20, 2021 20.00 20.00 20.00 20.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024