FT Vest U.S. Equity Deep Buffer ETF - February (DFEB)
BATS: DFEB · Real-Time Price · USD
46.42
+0.10 (0.21%)
Oct 17, 2025, 12:30 PM EDT - Market open
DFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 46.28 | 46.39 | 46.28 | 46.30 | - | -0.05% | 3,539 |
| Oct 16, 2025 | 46.62 | 46.62 | 46.25 | 46.32 | 46.32 | -0.31% | 3,947 |
| Oct 15, 2025 | 46.47 | 46.61 | 46.34 | 46.47 | 46.47 | 0.16% | 12,311 |
| Oct 14, 2025 | 46.29 | 46.51 | 46.27 | 46.39 | 46.39 | -0.10% | 17,755 |
| Oct 13, 2025 | 46.35 | 46.47 | 46.35 | 46.44 | 46.44 | 0.74% | 41,763 |
| Oct 10, 2025 | 46.56 | 46.72 | 46.10 | 46.10 | 46.10 | -1.17% | 3,419 |
| Oct 9, 2025 | 46.65 | 46.71 | 46.59 | 46.65 | 46.65 | -0.05% | 15,717 |
| Oct 8, 2025 | 46.55 | 46.71 | 46.55 | 46.67 | 46.67 | 0.19% | 13,353 |
| Oct 7, 2025 | 46.68 | 46.68 | 46.55 | 46.58 | 46.58 | -0.15% | 51,326 |
| Oct 6, 2025 | 46.70 | 46.70 | 46.62 | 46.65 | 46.65 | 0.17% | 75,222 |
| Oct 3, 2025 | 46.47 | 46.67 | 46.47 | 46.57 | 46.57 | -0.03% | 29,644 |
| Oct 2, 2025 | 46.68 | 46.68 | 46.56 | 46.58 | 46.58 | -0.04% | 28,322 |
| Oct 1, 2025 | 46.43 | 46.61 | 46.43 | 46.60 | 46.60 | 0.14% | 47,506 |
| Sep 30, 2025 | 46.43 | 46.54 | 46.42 | 46.54 | 46.54 | 0.21% | 8,859 |
| Sep 29, 2025 | 46.48 | 46.51 | 46.43 | 46.44 | 46.44 | 0.13% | 19,991 |
| Sep 26, 2025 | 46.36 | 46.42 | 46.29 | 46.38 | 46.38 | 0.24% | 20,490 |
| Sep 25, 2025 | 46.28 | 46.32 | 46.20 | 46.27 | 46.27 | -0.18% | 101,076 |
| Sep 24, 2025 | 46.44 | 46.44 | 46.29 | 46.35 | 46.35 | -0.06% | 17,870 |
| Sep 23, 2025 | 46.47 | 46.50 | 46.33 | 46.38 | 46.38 | -0.26% | 16,483 |
| Sep 22, 2025 | 46.34 | 46.51 | 46.34 | 46.50 | 46.50 | 0.12% | 8,157 |
| Sep 19, 2025 | 46.41 | 46.46 | 46.33 | 46.44 | 46.44 | 0.22% | 17,771 |
| Sep 18, 2025 | 46.37 | 46.41 | 46.32 | 46.34 | 46.34 | 0.17% | 11,942 |
| Sep 17, 2025 | 46.27 | 46.33 | 46.22 | 46.26 | 46.26 | - | 26,762 |
| Sep 16, 2025 | 46.31 | 46.35 | 46.25 | 46.26 | 46.26 | -0.09% | 33,538 |
| Sep 15, 2025 | 46.31 | 46.32 | 46.25 | 46.30 | 46.30 | 0.19% | 22,644 |
| Sep 12, 2025 | 46.20 | 46.26 | 46.20 | 46.21 | 46.21 | 0.02% | 10,582 |
| Sep 11, 2025 | 46.17 | 46.22 | 46.17 | 46.20 | 46.20 | 0.30% | 16,364 |
| Sep 10, 2025 | 46.16 | 46.16 | 46.03 | 46.06 | 46.06 | 0.11% | 7,242 |
| Sep 9, 2025 | 46.03 | 46.03 | 45.96 | 46.01 | 46.01 | 0.13% | 7,284 |
| Sep 8, 2025 | 45.95 | 45.99 | 45.93 | 45.95 | 45.95 | 0.15% | 14,704 |
| Sep 5, 2025 | 46.02 | 46.02 | 45.82 | 45.88 | 45.88 | -0.07% | 4,423 |
| Sep 4, 2025 | 45.72 | 45.91 | 45.72 | 45.91 | 45.91 | 0.38% | 3,380 |
| Sep 3, 2025 | 45.71 | 45.77 | 45.65 | 45.74 | 45.74 | 0.28% | 10,530 |
| Sep 2, 2025 | 45.45 | 45.61 | 45.44 | 45.61 | 45.61 | -0.31% | 19,114 |
| Aug 29, 2025 | 45.80 | 45.80 | 45.72 | 45.75 | 45.75 | -0.30% | 14,514 |
| Aug 28, 2025 | 45.85 | 45.89 | 45.79 | 45.89 | 45.89 | 0.13% | 31,733 |
| Aug 27, 2025 | 45.73 | 45.84 | 45.73 | 45.83 | 45.83 | 0.16% | 14,702 |
| Aug 26, 2025 | 45.68 | 45.77 | 45.67 | 45.76 | 45.76 | 0.22% | 25,175 |
| Aug 25, 2025 | 45.75 | 45.76 | 45.64 | 45.66 | 45.66 | -0.24% | 30,341 |
| Aug 22, 2025 | 45.48 | 45.81 | 45.48 | 45.77 | 45.77 | 0.83% | 52,131 |
| Aug 21, 2025 | 45.40 | 45.46 | 45.35 | 45.39 | 45.39 | -0.29% | 34,378 |
| Aug 20, 2025 | 45.53 | 45.53 | 45.31 | 45.52 | 45.52 | -0.04% | 26,128 |
| Aug 19, 2025 | 45.65 | 45.65 | 45.51 | 45.54 | 45.54 | -0.28% | 9,785 |
| Aug 18, 2025 | 45.65 | 45.69 | 45.62 | 45.67 | 45.67 | 0.05% | 36,185 |
| Aug 15, 2025 | 45.69 | 45.72 | 45.65 | 45.65 | 45.65 | -0.24% | 7,856 |
| Aug 14, 2025 | 45.62 | 45.75 | 45.62 | 45.75 | 45.75 | 0.10% | 3,191 |
| Aug 13, 2025 | 45.69 | 45.71 | 45.64 | 45.71 | 45.71 | 0.20% | 33,187 |
| Aug 12, 2025 | 45.46 | 45.63 | 45.46 | 45.62 | 45.62 | 0.54% | 15,735 |
| Aug 11, 2025 | 45.42 | 45.52 | 45.37 | 45.37 | 45.37 | -0.09% | 5,872 |
| Aug 8, 2025 | 45.40 | 45.44 | 45.36 | 45.41 | 45.41 | 0.40% | 8,818 |