ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

TSEP FT Vest Emerging Market Buffer ETF

20.4323
0.0999 (0.49%)
After Hours
Last Updated: 16:15:01
Delayed by 15 minutes

TSEP Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 13 2025 20.3324 0.08 0.38% 20.2553 20.36 20.2553 1,956
Feb 12 2025 20.2553 0.08 0.40% 20.1756 20.299 20.13 25,159
Feb 11 2025 20.1756 -0.05 -0.23% 20.2211 20.2211 20.15 3,999
Feb 10 2025 20.2211 0.17 0.83% 20.0552 20.2211 20.0552 794
Feb 07 2025 20.0552 -0.02 -0.08% 20.0711 20.0711 20.0552 0
Feb 06 2025 20.0711 0.05 0.26% 20.02 20.08 20.02 40
Feb 05 2025 20.02 -0.04 -0.18% 20.0551 20.0699 20.02 692
Feb 04 2025 20.0551 0.24 1.22% 19.8124 20.09 19.8124 2,943
Feb 03 2025 19.8124 -0.09 -0.47% 19.9065 19.9065 19.8124 0
Jan 31 2025 19.9065 -0.15 -0.77% 20.06 20.06 19.9065 1,478
Jan 30 2025 20.06 0.20 1.02% 19.8568 20.06 19.8568 12,000
Jan 29 2025 19.8568 0.01 0.03% 19.8503 19.8568 19.8503 0
Jan 28 2025 19.8503 0.10 0.51% 19.75 19.8503 19.75 0
Jan 27 2025 19.75 -0.22 -1.10% 19.58 19.9693 19.58 600
Jan 24 2025 19.9693 0.10 0.52% 19.8998 19.9693 19.8998 0
Jan 23 2025 19.8657 0.00 0.00% 19.8657 19.8657 19.8657 0
Jan 22 2025 19.8657 0.02 0.08% 19.8502 19.8657 19.8502 0
Jan 21 2025 19.8502 0.13 0.68% 19.7157 19.8502 19.7157 0
Jan 17 2025 19.7157 0.09 0.48% 19.6211 19.7157 19.6211 0
Jan 16 2025 19.6211 0.01 0.06% 19.6102 19.6211 19.6102 0
Jan 15 2025 19.6102 0.16 0.82% 19.4502 19.6102 19.4502 0
Jan 14 2025 19.4502 0.13 0.67% 19.3201 19.4502 19.3201 0
Jan 13 2025 19.3201 -0.08 -0.41% 19.40 19.40 19.3201 0
Jan 10 2025 19.40 -0.22 -1.15% 19.6248 19.6248 19.40 0
Jan 08 2025 19.6248 -0.06 -0.31% 19.6849 19.6849 19.6248 0
Jan 07 2025 19.6849 -0.09 -0.47% 19.7781 19.7781 19.6849 521
Jan 06 2025 19.7781 0.05 0.24% 19.7313 19.7781 19.7313 0
Jan 03 2025 19.7313 0.11 0.54% 19.625 19.7313 19.625 0
Jan 02 2025 19.625 -0.04 -0.23% 19.6698 19.67 19.625 250
Dec 31 2024 19.6698 -0.03 -0.15% 19.6995 19.6995 19.6698 0
Dec 30 2024 19.6995 -0.10 -0.48% 19.7948 19.7948 19.6995 405
Dec 27 2024 19.7948 -0.02 -0.08% 19.8101 19.8101 19.7948 0
Dec 26 2024 19.8101 -0.04 -0.20% 19.85 19.85 19.8101 0
Dec 24 2024 19.85 0.05 0.25% 19.8001 19.85 19.8001 0
Dec 23 2024 19.8001 0.06 0.28% 19.744 19.83 19.744 500
Dec 20 2024 19.744 0.05 0.25% 19.695 19.744 19.69 400
Dec 19 2024 19.695 0.04 0.21% 19.6538 19.695 19.6538 0
Dec 18 2024 19.6538 -0.29 -1.44% 19.94 19.94 19.6538 508
Dec 17 2024 19.94 -0.03 -0.15% 19.97 19.97 19.90 1,700
Dec 16 2024 19.97 -0.03 -0.15% 20.0001 20.0001 19.97 0
Dec 13 2024 20.0001 0.01 0.05% 19.9901 20.0001 19.9901 0
Dec 12 2024 19.9901 -0.04 -0.20% 20.0302 20.0302 19.9901 0
Dec 11 2024 20.0302 0.05 0.25% 19.9793 20.0302 19.9793 0
Dec 10 2024 19.9793 -0.25 -1.23% 20.2286 20.2286 19.9793 0
Dec 09 2024 20.2286 0.28 1.40% 19.9501 20.2286 19.9501 0
Dec 06 2024 19.9501 -0.02 -0.10% 19.97 19.97 19.9501 0
Dec 05 2024 19.97 0.08 0.40% 19.8901 20.01 19.8901 200
Dec 04 2024 19.8901 0.05 0.25% 19.8402 19.92 19.8402 1,255
Dec 03 2024 19.8402 0.01 0.03% 19.835 19.8402 19.835 0
Dec 02 2024 19.835 0.05 0.27% 19.7808 19.835 19.7808 0
Nov 29 2024 19.7808 0.02 0.11% 19.76 19.81 19.76 22
Nov 27 2024 19.76 0.02 0.10% 19.7402 19.76 19.7402 0
Nov 26 2024 19.7402 -0.06 -0.32% 19.803 19.81 19.735 1,002
Nov 25 2024 19.803 0.04 0.19% 19.7652 19.87 19.7407 7,908
Nov 22 2024 19.7652 0.00 0.03% 19.7602 19.79 19.7602 101
Nov 21 2024 19.7602 -0.04 -0.18% 19.7952 19.80 19.7602 915
Nov 20 2024 19.7952 -0.02 -0.13% 19.82 19.829 19.7952 1,447
Nov 19 2024 19.82 0.01 0.05% 19.8106 19.82 19.8106 0
Nov 18 2024 19.8106 0.12 0.59% 19.6951 19.85 19.6951 3,964