FT Vest U.S. Equity Deep Buffer ETF - February (DFEB)
BATS: DFEB · Real-Time Price · USD
49.06
-0.03 (-0.06%)
At close: Apr 16, 2026, 4:00 PM EDT
49.06
0.00 (0.00%)
After-hours: Apr 16, 2026, 4:10 PM EDT
DFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 48.94 | 49.09 | 48.94 | 49.09 | 49.09 | 0.33% | 6,030 |
| Apr 14, 2026 | 48.80 | 48.94 | 48.80 | 48.93 | 48.93 | 0.51% | 11,351 |
| Apr 13, 2026 | 48.31 | 48.68 | 48.31 | 48.68 | 48.68 | 0.57% | 2,418 |
| Apr 10, 2026 | 48.56 | 48.56 | 48.37 | 48.41 | 48.41 | -0.08% | 17,311 |
| Apr 9, 2026 | 48.31 | 48.49 | 48.25 | 48.45 | 48.45 | 0.26% | 10,766 |
| Apr 8, 2026 | 48.44 | 48.44 | 48.17 | 48.32 | 48.32 | 1.37% | 24,544 |
| Apr 7, 2026 | 47.44 | 47.72 | 47.44 | 47.67 | 47.67 | 0.02% | 12,517 |
| Apr 6, 2026 | 47.49 | 47.67 | 47.49 | 47.66 | 47.66 | 0.08% | 13,349 |
| Apr 2, 2026 | 47.32 | 47.62 | 47.32 | 47.62 | 47.62 | 0.04% | 10,830 |
| Apr 1, 2026 | 47.51 | 47.65 | 47.50 | 47.60 | 47.60 | 0.49% | 14,535 |
| Mar 31, 2026 | 47.09 | 47.39 | 46.93 | 47.37 | 47.37 | 1.43% | 52,728 |
| Mar 30, 2026 | 46.99 | 46.99 | 46.60 | 46.70 | 46.70 | -0.08% | 23,549 |
| Mar 27, 2026 | 46.94 | 46.94 | 46.74 | 46.74 | 46.74 | -0.88% | 18,096 |
| Mar 26, 2026 | 47.48 | 47.48 | 47.11 | 47.15 | 47.15 | -0.87% | 27,501 |
| Mar 25, 2026 | 47.66 | 47.66 | 47.52 | 47.57 | 47.57 | 0.35% | 7,051 |
| Mar 24, 2026 | 47.38 | 47.51 | 47.35 | 47.40 | 47.40 | -0.19% | 17,113 |
| Mar 23, 2026 | 47.65 | 47.73 | 47.42 | 47.49 | 47.49 | 0.57% | 46,399 |
| Mar 20, 2026 | 47.32 | 47.39 | 47.13 | 47.22 | 47.22 | -0.78% | 25,938 |
| Mar 19, 2026 | 47.41 | 47.60 | 47.41 | 47.59 | 47.59 | -0.08% | 30,668 |
| Mar 18, 2026 | 47.83 | 47.90 | 47.63 | 47.63 | 47.63 | -0.58% | 13,424 |
| Mar 17, 2026 | 47.93 | 48.05 | 47.90 | 47.91 | 47.91 | 0.21% | 407,493 |
| Mar 16, 2026 | 47.91 | 47.95 | 47.80 | 47.81 | 47.81 | 0.36% | 80,691 |
| Mar 13, 2026 | 47.93 | 47.96 | 47.62 | 47.64 | 47.64 | -0.29% | 29,498 |
| Mar 12, 2026 | 47.94 | 47.97 | 47.78 | 47.78 | 47.78 | -0.77% | 61,462 |
| Mar 11, 2026 | 48.18 | 48.18 | 48.02 | 48.15 | 48.15 | 0.06% | 34,297 |
| Mar 10, 2026 | 48.16 | 48.33 | 48.07 | 48.12 | 48.12 | -0.12% | 33,251 |
| Mar 9, 2026 | 47.69 | 48.22 | 47.64 | 48.18 | 48.18 | 0.42% | 28,380 |
| Mar 6, 2026 | 47.93 | 48.13 | 47.93 | 47.98 | 47.98 | -0.70% | 25,812 |
| Mar 5, 2026 | 48.35 | 48.39 | 48.09 | 48.32 | 48.32 | -0.29% | 63,360 |
| Mar 4, 2026 | 48.28 | 48.49 | 48.28 | 48.46 | 48.46 | 0.41% | 73,786 |
| Mar 3, 2026 | 48.11 | 48.32 | 47.90 | 48.26 | 48.26 | -0.33% | 55,002 |
| Mar 2, 2026 | 48.22 | 48.53 | 48.19 | 48.42 | 48.42 | -0.06% | 83,053 |
| Feb 27, 2026 | 48.27 | 48.51 | 48.27 | 48.45 | 48.45 | -0.25% | 139,240 |
| Feb 26, 2026 | 48.74 | 48.74 | 48.41 | 48.57 | 48.57 | -0.25% | 90,782 |
| Feb 25, 2026 | 48.63 | 48.70 | 48.57 | 48.69 | 48.69 | 0.43% | 84,288 |
| Feb 24, 2026 | 48.25 | 48.52 | 48.24 | 48.48 | 48.48 | 0.44% | 122,838 |
| Feb 23, 2026 | 48.40 | 48.55 | 48.23 | 48.27 | 48.27 | -0.64% | 169,774 |
| Feb 20, 2026 | 48.50 | 48.65 | 48.47 | 48.58 | 48.58 | 0.19% | 146,920 |
| Feb 19, 2026 | 48.48 | 48.49 | 48.42 | 48.49 | 48.49 | 0.08% | 25,876 |
| Feb 18, 2026 | 48.46 | 48.50 | 48.43 | 48.45 | 48.45 | 0.08% | 7,868 |
| Feb 17, 2026 | 48.33 | 48.41 | 48.17 | 48.41 | 48.41 | 0.25% | 27,538 |
| Feb 13, 2026 | 48.19 | 48.35 | 48.10 | 48.29 | 48.29 | 0.24% | 29,331 |
| Feb 12, 2026 | 48.46 | 48.46 | 48.17 | 48.17 | 48.17 | -0.39% | 17,247 |
| Feb 11, 2026 | 48.45 | 48.45 | 48.36 | 48.36 | 48.36 | 0.01% | 12,945 |
| Feb 10, 2026 | 48.41 | 48.41 | 48.35 | 48.35 | 48.35 | -0.07% | 9,188 |
| Feb 9, 2026 | 48.21 | 48.40 | 48.21 | 48.39 | 48.39 | 0.17% | 17,287 |
| Feb 6, 2026 | 47.93 | 48.33 | 47.93 | 48.31 | 48.31 | 0.96% | 36,572 |
| Feb 5, 2026 | 47.99 | 47.99 | 47.81 | 47.85 | 47.85 | -0.53% | 9,579 |
| Feb 4, 2026 | 48.21 | 48.21 | 48.01 | 48.11 | 48.11 | -0.23% | 18,707 |
| Feb 3, 2026 | 48.27 | 48.27 | 48.03 | 48.22 | 48.22 | -0.06% | 14,613 |