FT Vest US Equity Moderate Buffer ETF February (GFEB)
BATS: GFEB · Real-Time Price · USD
40.22
+0.03 (0.07%)
Sep 10, 2025, 11:44 AM - Market open
GFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 40.17 | 40.19 | 40.10 | 40.19 | 40.19 | 0.25% | 6,094 |
| Sep 8, 2025 | 40.14 | 40.14 | 40.07 | 40.09 | 40.09 | 0.12% | 65,262 |
| Sep 5, 2025 | 40.14 | 40.18 | 39.97 | 40.04 | 40.04 | -0.10% | 20,364 |
| Sep 4, 2025 | 39.96 | 40.09 | 39.96 | 40.08 | 40.08 | 0.38% | 11,844 |
| Sep 3, 2025 | 39.89 | 39.96 | 39.84 | 39.93 | 39.93 | 0.29% | 14,850 |
| Sep 2, 2025 | 39.71 | 39.81 | 39.66 | 39.81 | 39.81 | -0.33% | 18,791 |
| Aug 29, 2025 | 40.04 | 40.04 | 39.91 | 39.94 | 39.94 | -0.25% | 45,997 |
| Aug 28, 2025 | 39.96 | 40.06 | 39.96 | 40.04 | 40.04 | 0.09% | 45,388 |
| Aug 27, 2025 | 39.91 | 40.00 | 39.91 | 40.00 | 40.00 | 0.11% | 9,850 |
| Aug 26, 2025 | 40.00 | 40.00 | 39.86 | 39.96 | 39.96 | 0.22% | 12,719 |
| Aug 25, 2025 | 39.98 | 39.98 | 39.85 | 39.87 | 39.87 | -0.27% | 90,882 |
| Aug 22, 2025 | 39.87 | 39.98 | 39.76 | 39.98 | 39.98 | 0.86% | 61,298 |
| Aug 21, 2025 | 39.65 | 39.73 | 39.62 | 39.64 | 39.64 | -0.29% | 138,202 |
| Aug 20, 2025 | 39.72 | 39.76 | 39.59 | 39.76 | 39.76 | -0.08% | 6,596 |
| Aug 19, 2025 | 39.90 | 39.90 | 39.77 | 39.79 | 39.79 | -0.24% | 7,685 |
| Aug 18, 2025 | 39.78 | 39.89 | 39.78 | 39.88 | 39.88 | 0.01% | 14,471 |
| Aug 15, 2025 | 39.88 | 39.92 | 39.87 | 39.88 | 39.88 | -0.06% | 4,567 |
| Aug 14, 2025 | 39.90 | 39.93 | 39.84 | 39.90 | 39.90 | -0.04% | 7,067 |
| Aug 13, 2025 | 39.94 | 39.94 | 39.88 | 39.92 | 39.92 | 0.21% | 7,514 |
| Aug 12, 2025 | 39.69 | 39.88 | 39.66 | 39.83 | 39.83 | 0.55% | 11,313 |
| Aug 11, 2025 | 39.66 | 39.70 | 39.61 | 39.61 | 39.61 | -0.22% | 17,471 |
| Aug 8, 2025 | 39.65 | 39.71 | 39.61 | 39.70 | 39.70 | 0.46% | 5,612 |
| Aug 7, 2025 | 39.63 | 39.63 | 39.45 | 39.52 | 39.52 | -0.06% | 6,410 |
| Aug 6, 2025 | 39.46 | 39.55 | 39.40 | 39.54 | 39.54 | 0.35% | 28,277 |
| Aug 5, 2025 | 39.50 | 39.50 | 39.34 | 39.40 | 39.40 | -0.24% | 26,053 |
| Aug 4, 2025 | 39.31 | 39.50 | 39.31 | 39.50 | 39.50 | 0.74% | 5,670 |
| Aug 1, 2025 | 39.36 | 39.36 | 39.09 | 39.21 | 39.21 | -0.59% | 25,491 |
| Jul 31, 2025 | 39.74 | 39.74 | 39.44 | 39.44 | 39.44 | -0.17% | 19,947 |
| Jul 30, 2025 | 39.56 | 39.64 | 39.45 | 39.51 | 39.51 | -0.07% | 11,849 |
| Jul 29, 2025 | 39.63 | 39.68 | 39.52 | 39.54 | 39.54 | -0.11% | 22,739 |
| Jul 28, 2025 | 39.69 | 39.69 | 39.53 | 39.58 | 39.58 | -0.07% | 15,910 |
| Jul 25, 2025 | 39.64 | 39.64 | 39.53 | 39.61 | 39.61 | 0.30% | 22,759 |
| Jul 24, 2025 | 39.49 | 39.58 | 39.47 | 39.49 | 39.49 | 0.05% | 50,227 |
| Jul 23, 2025 | 39.46 | 39.53 | 39.35 | 39.47 | 39.47 | 0.20% | 19,014 |
| Jul 22, 2025 | 39.44 | 39.44 | 39.24 | 39.39 | 39.39 | 0.22% | 13,460 |
| Jul 21, 2025 | 39.30 | 39.44 | 39.28 | 39.31 | 39.31 | -0.06% | 20,252 |
| Jul 18, 2025 | 39.38 | 39.38 | 39.19 | 39.33 | 39.33 | -0.03% | 137,946 |
| Jul 17, 2025 | 39.22 | 39.34 | 39.10 | 39.34 | 39.34 | 0.31% | 9,158 |
| Jul 16, 2025 | 39.23 | 39.23 | 38.95 | 39.22 | 39.22 | 0.23% | 169,772 |
| Jul 15, 2025 | 39.31 | 39.31 | 39.11 | 39.13 | 39.13 | -0.23% | 10,533 |
| Jul 14, 2025 | 39.17 | 39.23 | 39.09 | 39.22 | 39.22 | 0.15% | 9,387 |
| Jul 11, 2025 | 39.22 | 39.24 | 39.07 | 39.16 | 39.16 | -0.20% | 9,178 |
| Jul 10, 2025 | 39.20 | 39.24 | 39.15 | 39.24 | 39.24 | 0.23% | 4,615 |
| Jul 9, 2025 | 39.15 | 39.16 | 39.04 | 39.15 | 39.15 | 0.41% | 37,649 |
| Jul 8, 2025 | 39.05 | 39.11 | 38.99 | 38.99 | 38.99 | -0.13% | 6,335 |
| Jul 7, 2025 | 39.07 | 39.09 | 38.96 | 39.04 | 39.04 | -0.32% | 8,038 |
| Jul 3, 2025 | 39.14 | 39.23 | 39.06 | 39.17 | 39.17 | 0.17% | 10,629 |
| Jul 2, 2025 | 39.05 | 39.10 | 38.97 | 39.10 | 39.10 | 0.31% | 4,605 |
| Jul 1, 2025 | 39.03 | 39.03 | 38.83 | 38.98 | 38.98 | -0.03% | 9,989 |
| Jun 30, 2025 | 39.01 | 39.01 | 38.87 | 38.99 | 38.99 | 0.33% | 20,779 |