FT Vest U.S. Equity Deep Buffer ETF - February (DFEB)
BATS: DFEB · Real-Time Price · USD
47.19
+0.08 (0.17%)
Nov 28, 2025, 4:00 PM EST - Market closed
DFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | - | 0.11% | 376 |
| Nov 26, 2025 | 47.06 | 47.14 | 47.06 | 47.11 | 47.11 | 0.27% | 14,930 |
| Nov 25, 2025 | 46.84 | 46.98 | 46.74 | 46.98 | 46.98 | 0.39% | 7,005 |
| Nov 24, 2025 | 46.62 | 46.80 | 46.62 | 46.80 | 46.80 | 0.80% | 4,082 |
| Nov 21, 2025 | 46.16 | 46.56 | 46.16 | 46.43 | 46.43 | 0.53% | 18,358 |
| Nov 20, 2025 | 46.90 | 46.90 | 46.18 | 46.18 | 46.18 | -0.69% | 24,649 |
| Nov 19, 2025 | 46.47 | 46.67 | 46.41 | 46.50 | 46.50 | 0.19% | 22,463 |
| Nov 18, 2025 | 46.51 | 46.55 | 46.29 | 46.41 | 46.41 | -0.36% | 15,184 |
| Nov 17, 2025 | 46.74 | 46.81 | 46.48 | 46.58 | 46.58 | -0.37% | 65,549 |
| Nov 14, 2025 | 46.59 | 46.86 | 46.59 | 46.75 | 46.75 | -0.10% | 16,387 |
| Nov 13, 2025 | 46.86 | 46.95 | 46.69 | 46.80 | 46.80 | -0.46% | 21,820 |
| Nov 12, 2025 | 47.05 | 47.05 | 46.96 | 47.02 | 47.02 | 0.02% | 9,228 |
| Nov 11, 2025 | 46.97 | 47.01 | 46.95 | 47.01 | 47.01 | 0.05% | 3,792 |
| Nov 10, 2025 | 46.77 | 46.98 | 46.77 | 46.98 | 46.98 | 0.66% | 6,686 |
| Nov 7, 2025 | 46.60 | 46.67 | 46.45 | 46.67 | 46.67 | 0.03% | 12,784 |
| 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 | 46.97 | -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 |