FT Vest U.S. Equity Deep Buffer ETF - February (DFEB)
BATS: DFEB · Real-Time Price · USD
46.67
+0.01 (0.03%)
At close: Nov 7, 2025, 4:00 PM EST
46.67
0.00 (0.00%)
After-hours: Nov 7, 2025, 8:00 PM EST
DFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 46.60 | 46.65 | 46.45 | 46.63 | - | -0.06% | 11,897 |
| Nov 6, 2025 | 46.78 | 46.78 | 46.65 | 46.66 | 46.66 | -0.48% | 12,144 |
| Nov 5, 2025 | 46.74 | 46.96 | 46.74 | 46.88 | 46.88 | 0.19% | 8,404 |
| Nov 4, 2025 | 46.80 | 46.91 | 46.74 | 46.80 | 46.80 | -0.29% | 9,897 |
| Nov 3, 2025 | 46.89 | 46.95 | 46.86 | 46.93 | 46.93 | 0.09% | 27,281 |
| Oct 31, 2025 | 46.95 | 46.97 | 46.85 | 46.89 | 46.89 | 0.09% | 10,558 |
| Oct 30, 2025 | 46.93 | 46.98 | 46.85 | 46.85 | 46.85 | -0.27% | 15,074 |
| Oct 29, 2025 | 47.03 | 47.04 | 46.97 | 46.98 | 46.98 | -0.05% | 11,331 |
| Oct 28, 2025 | 47.04 | 47.06 | 47.00 | 47.00 | 47.00 | -0.02% | 36,094 |
| Oct 27, 2025 | 47.00 | 47.03 | 46.99 | 47.01 | 47.01 | 0.32% | 19,862 |
| Oct 24, 2025 | 46.86 | 46.91 | 46.86 | 46.86 | 46.86 | 0.26% | 11,040 |
| Oct 23, 2025 | 46.67 | 46.78 | 46.65 | 46.74 | 46.74 | 0.20% | 23,823 |
| Oct 22, 2025 | 46.70 | 46.72 | 46.52 | 46.65 | 46.65 | -0.14% | 43,519 |
| Oct 21, 2025 | 46.70 | 46.76 | 46.67 | 46.71 | 46.71 | 0.06% | 15,752 |
| Oct 20, 2025 | 46.63 | 46.73 | 46.63 | 46.68 | 46.68 | 0.43% | 8,178 |
| Oct 17, 2025 | 46.28 | 46.49 | 46.27 | 46.48 | 46.48 | 0.34% | 17,674 |
| 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 |