FT Vest U.S. Equity Deep Buffer ETF - February (DFEB)
BATS: DFEB · Real-Time Price · USD
47.78
+0.03 (0.06%)
At close: Dec 24, 2025, 4:00 PM EST
47.78
0.00 (0.00%)
After-hours: Dec 24, 2025, 5:00 PM EST
DFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 47.75 | 47.81 | 47.75 | 47.78 | 47.78 | 0.06% | 3,124 |
| Dec 23, 2025 | 47.63 | 47.77 | 47.63 | 47.75 | 47.75 | 0.16% | 9,802 |
| Dec 22, 2025 | 47.65 | 47.71 | 47.65 | 47.68 | 47.68 | 0.31% | 48,278 |
| Dec 19, 2025 | 47.48 | 47.54 | 47.47 | 47.53 | 47.53 | 0.42% | 32,088 |
| Dec 18, 2025 | 47.35 | 47.44 | 47.29 | 47.33 | 47.33 | 0.28% | 26,039 |
| Dec 17, 2025 | 47.39 | 47.41 | 47.19 | 47.20 | 47.20 | -0.48% | 34,151 |
| Dec 16, 2025 | 47.39 | 47.43 | 47.33 | 47.43 | 47.43 | 0.11% | 6,098 |
| Dec 15, 2025 | 47.41 | 47.45 | 47.38 | 47.38 | 47.38 | -0.08% | 10,709 |
| Dec 12, 2025 | 47.48 | 47.48 | 47.36 | 47.42 | 47.42 | -0.18% | 14,335 |
| Dec 11, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 0.13% | 117 |
| Dec 10, 2025 | 47.30 | 47.44 | 47.30 | 47.44 | 47.44 | 0.18% | 336 |
| Dec 9, 2025 | 47.31 | 47.40 | 47.31 | 47.35 | 47.35 | 0.07% | 5,116 |
| Dec 8, 2025 | 47.34 | 47.34 | 47.30 | 47.32 | 47.32 | -0.08% | 6,290 |
| Dec 5, 2025 | 47.44 | 47.44 | 47.36 | 47.36 | 47.36 | 0.11% | 132,515 |
| Dec 4, 2025 | 47.37 | 47.37 | 47.25 | 47.31 | 47.31 | 0.11% | 15,009 |
| Dec 3, 2025 | 47.19 | 47.29 | 47.19 | 47.26 | 47.26 | 0.11% | 11,581 |
| Dec 2, 2025 | 47.26 | 47.26 | 47.18 | 47.21 | 47.21 | 0.07% | 5,040 |
| Dec 1, 2025 | 47.09 | 47.23 | 47.09 | 47.18 | 47.18 | -0.07% | 2,778 |
| Nov 28, 2025 | 47.16 | 47.21 | 47.16 | 47.21 | 47.21 | 0.21% | 1,035 |
| 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 |