FT Vest U.S. Equity Deep Buffer ETF - February (DFEB)

DFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	42.50	42.50	42.27	42.37	-	-0.05%	48,356
May 8, 2025	42.41	42.62	42.31	42.40	42.40	0.18%	19,963
May 7, 2025	42.26	42.32	42.07	42.32	42.32	0.24%	34,959
May 6, 2025	42.18	42.34	42.09	42.22	42.22	-0.21%	24,300
May 5, 2025	42.24	42.46	42.24	42.31	42.31	-0.47%	15,941
May 2, 2025	42.44	42.56	42.38	42.51	42.51	0.78%	45,995
May 1, 2025	42.30	42.36	42.15	42.18	42.18	0.31%	40,918
Apr 30, 2025	41.78	42.08	41.60	42.05	42.05	0.07%	73,002
Apr 29, 2025	41.83	42.07	41.79	42.02	42.02	0.33%	34,010
Apr 28, 2025	41.91	41.97	41.60	41.88	41.88	0.02%	83,579
Apr 25, 2025	41.72	41.93	41.58	41.87	41.87	0.34%	37,661
Apr 24, 2025	41.33	41.88	41.32	41.73	41.73	1.02%	69,330
Apr 23, 2025	41.48	41.90	41.03	41.31	41.31	0.73%	219,779
Apr 22, 2025	40.69	41.05	40.69	41.01	41.01	1.21%	174,086
Apr 21, 2025	40.74	40.74	40.24	40.52	40.52	-1.03%	35,149
Apr 17, 2025	40.98	41.10	40.88	40.94	40.94	0.05%	59,664
Apr 16, 2025	41.17	41.21	40.69	40.92	40.92	-1.00%	49,241
Apr 15, 2025	41.45	41.56	41.25	41.33	41.33	-0.24%	30,924
Apr 14, 2025	41.59	41.63	41.23	41.43	41.43	0.39%	127,779
Apr 11, 2025	40.84	41.34	40.56	41.27	41.27	0.95%	127,105
Apr 10, 2025	41.21	41.21	40.36	40.88	40.88	-1.45%	86,881
Apr 9, 2025	39.64	41.67	39.64	41.48	41.48	3.86%	130,546
Apr 8, 2025	40.78	40.82	39.65	39.94	39.94	-0.22%	146,534
Apr 7, 2025	39.59	40.61	39.32	40.03	40.03	-0.45%	316,470
Apr 4, 2025	40.87	40.90	40.17	40.21	40.21	-2.50%	303,083
Apr 3, 2025	41.40	42.13	41.24	41.24	41.24	-2.62%	186,946
Apr 2, 2025	42.11	42.43	42.08	42.35	42.35	0.50%	48,248
Apr 1, 2025	42.35	42.35	41.90	42.14	42.14	-0.02%	87,675
Mar 31, 2025	41.66	42.16	41.66	42.15	42.15	0.33%	54,813
Mar 28, 2025	42.37	42.37	41.95	42.01	42.01	-0.97%	40,299
Mar 27, 2025	42.36	42.81	42.36	42.42	42.42	-0.05%	25,270
Mar 26, 2025	42.65	42.74	42.37	42.44	42.44	-0.59%	48,991
Mar 25, 2025	42.66	42.87	42.63	42.69	42.69	-0.23%	53,005
Mar 24, 2025	42.49	42.79	42.49	42.79	42.79	1.13%	161,992
Mar 21, 2025	42.13	42.35	42.07	42.31	42.31	-0.05%	62,967
Mar 20, 2025	42.20	42.71	42.11	42.33	42.33	-0.07%	54,136
Mar 19, 2025	42.20	42.47	42.16	42.36	42.36	0.63%	139,310
Mar 18, 2025	42.28	42.28	42.05	42.10	42.10	-0.60%	56,664
Mar 17, 2025	42.21	42.45	42.19	42.35	42.35	0.33%	76,665
Mar 14, 2025	42.01	42.22	41.90	42.21	42.21	1.13%	136,087
Mar 13, 2025	42.02	42.02	41.68	41.74	41.74	-0.74%	145,097
Mar 12, 2025	42.16	42.16	41.80	42.05	42.05	0.36%	142,164
Mar 11, 2025	42.01	42.20	41.76	41.90	41.90	-0.52%	213,017
Mar 10, 2025	42.40	42.41	41.88	42.12	42.12	-1.44%	195,226
Mar 7, 2025	42.55	42.76	42.30	42.74	42.74	0.27%	138,465
Mar 6, 2025	42.73	42.86	42.47	42.62	42.62	-0.79%	93,782
Mar 5, 2025	42.79	43.06	42.59	42.96	42.96	0.51%	105,984
Mar 4, 2025	42.89	43.08	42.58	42.74	42.74	-0.67%	208,496
Mar 3, 2025	43.49	43.49	42.91	43.03	43.03	-0.78%	278,914
Feb 28, 2025	43.09	43.39	42.95	43.37	43.37	0.79%	54,423

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.