FT Vest U.S. Equity Deep Buffer ETF - February (DFEB)
BATS: DFEB · Real-Time Price · USD
45.75
+0.05 (0.10%)
At close: Aug 14, 2025, 4:00 PM
45.75
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT
DFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 45.62 | 45.66 | 45.62 | 45.65 | - | -0.13% | 702 |
| 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 |
| Aug 7, 2025 | 45.41 | 45.41 | 45.13 | 45.23 | 45.23 | -0.07% | 16,720 |
| Aug 6, 2025 | 45.13 | 45.28 | 45.12 | 45.26 | 45.26 | 0.39% | 16,239 |
| Aug 5, 2025 | 45.25 | 45.25 | 45.04 | 45.08 | 45.08 | -0.27% | 20,642 |
| Aug 4, 2025 | 44.96 | 45.21 | 44.96 | 45.21 | 45.21 | 0.78% | 11,594 |
| Aug 1, 2025 | 44.90 | 44.95 | 44.76 | 44.85 | 44.85 | -0.76% | 16,708 |
| Jul 31, 2025 | 45.43 | 45.46 | 45.16 | 45.20 | 45.20 | -0.19% | 17,870 |
| Jul 30, 2025 | 45.33 | 45.38 | 45.18 | 45.28 | 45.28 | -0.15% | 27,341 |
| Jul 29, 2025 | 45.45 | 45.45 | 45.31 | 45.35 | 45.35 | -0.03% | 41,187 |
| Jul 28, 2025 | 45.36 | 45.38 | 45.31 | 45.36 | 45.36 | 0.04% | 20,224 |
| Jul 25, 2025 | 45.27 | 45.42 | 45.27 | 45.34 | 45.34 | 0.15% | 18,849 |
| Jul 24, 2025 | 45.22 | 45.33 | 45.22 | 45.27 | 45.27 | 0.15% | 20,311 |
| Jul 23, 2025 | 45.12 | 45.21 | 45.08 | 45.21 | 45.21 | 0.36% | 10,005 |
| Jul 22, 2025 | 45.04 | 45.07 | 44.96 | 45.05 | 45.05 | -0.01% | 23,486 |
| Jul 21, 2025 | 45.01 | 45.13 | 45.01 | 45.05 | 45.05 | 0.16% | 53,564 |
| Jul 18, 2025 | 45.02 | 45.02 | 44.93 | 44.98 | 44.98 | -0.03% | 44,847 |
| Jul 17, 2025 | 44.84 | 45.02 | 44.84 | 44.99 | 44.99 | 0.21% | 29,448 |
| Jul 16, 2025 | 44.92 | 44.92 | 44.68 | 44.90 | 44.90 | 0.24% | 13,564 |
| Jul 15, 2025 | 44.96 | 44.96 | 44.77 | 44.79 | 44.79 | -0.13% | 33,797 |
| Jul 14, 2025 | 44.78 | 44.89 | 44.76 | 44.85 | 44.85 | - | 10,642 |
| Jul 11, 2025 | 44.76 | 44.93 | 44.73 | 44.85 | 44.85 | -0.04% | 25,806 |
| Jul 10, 2025 | 44.78 | 44.92 | 44.77 | 44.87 | 44.87 | -0.02% | 11,524 |
| Jul 9, 2025 | 44.80 | 44.88 | 44.71 | 44.88 | 44.88 | 0.45% | 10,525 |
| Jul 8, 2025 | 44.70 | 44.74 | 44.66 | 44.68 | 44.68 | - | 7,875 |
| Jul 7, 2025 | 44.71 | 44.80 | 44.60 | 44.68 | 44.68 | -0.38% | 43,563 |
| Jul 3, 2025 | 44.75 | 44.88 | 44.75 | 44.85 | 44.85 | 0.27% | 8,995 |
| Jul 2, 2025 | 44.63 | 44.73 | 44.57 | 44.73 | 44.73 | 0.36% | 40,351 |
| Jul 1, 2025 | 44.51 | 44.66 | 44.47 | 44.57 | 44.57 | -0.17% | 409,498 |
| Jun 30, 2025 | 44.55 | 44.70 | 44.51 | 44.65 | 44.65 | 0.19% | 17,436 |
| Jun 27, 2025 | 44.37 | 44.56 | 44.33 | 44.56 | 44.56 | 0.39% | 25,951 |
| Jun 26, 2025 | 44.31 | 44.41 | 44.31 | 44.39 | 44.39 | 0.41% | 42,467 |
| Jun 25, 2025 | 44.19 | 44.26 | 44.15 | 44.21 | 44.21 | 0.06% | 10,086 |
| Jun 24, 2025 | 44.07 | 44.21 | 44.07 | 44.18 | 44.18 | 0.48% | 10,914 |
| Jun 23, 2025 | 43.67 | 43.98 | 43.64 | 43.97 | 43.97 | 0.65% | 12,198 |
| Jun 20, 2025 | 43.80 | 43.80 | 43.60 | 43.69 | 43.69 | -0.11% | 20,685 |
| Jun 18, 2025 | 43.83 | 43.83 | 43.73 | 43.73 | 43.73 | 0.12% | 1,723 |
| Jun 17, 2025 | 43.76 | 43.92 | 43.66 | 43.68 | 43.68 | -0.51% | 30,510 |
| Jun 16, 2025 | 43.78 | 43.99 | 43.78 | 43.90 | 43.90 | 0.44% | 88,771 |
| Jun 13, 2025 | 43.88 | 43.92 | 43.60 | 43.71 | 43.71 | -0.57% | 28,540 |
| Jun 12, 2025 | 43.83 | 43.99 | 43.83 | 43.96 | 43.96 | 0.21% | 29,047 |
| Jun 11, 2025 | 44.00 | 44.00 | 43.78 | 43.87 | 43.87 | -0.16% | 17,189 |
| Jun 10, 2025 | 43.86 | 43.94 | 43.78 | 43.94 | 43.94 | 0.30% | 8,621 |
| Jun 9, 2025 | 43.80 | 43.87 | 43.79 | 43.81 | 43.81 | 0.02% | 7,756 |
| Jun 6, 2025 | 43.71 | 43.85 | 43.71 | 43.80 | 43.80 | 0.71% | 26,044 |
| Jun 5, 2025 | 43.69 | 43.75 | 43.49 | 43.49 | 43.49 | -0.50% | 86,432 |
| Jun 4, 2025 | 43.65 | 43.75 | 43.64 | 43.71 | 43.71 | -0.02% | 23,694 |