FT Vest US Equity Moderate Buffer ETF February (GFEB)
BATS: GFEB · Real-Time Price · USD
36.69
-0.42 (-1.13%)
At close: Mar 28, 2025, 3:59 PM
37.01
+0.32 (0.88%)
After-hours: Mar 28, 2025, 8:00 PM EDT
GFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 36.95 | 37.02 | 36.61 | 36.69 | 36.69 | -1.13% | 275,833 |
| Mar 27, 2025 | 37.06 | 37.22 | 37.00 | 37.11 | 37.11 | -0.14% | 20,270 |
| Mar 26, 2025 | 37.34 | 37.40 | 37.10 | 37.16 | 37.16 | -0.64% | 24,677 |
| Mar 25, 2025 | 37.35 | 37.44 | 37.31 | 37.40 | 37.40 | 0.13% | 42,408 |
| Mar 24, 2025 | 37.16 | 37.38 | 37.16 | 37.35 | 37.35 | 0.95% | 44,486 |
| Mar 21, 2025 | 36.80 | 37.01 | 36.79 | 37.00 | 37.00 | 0.05% | 35,933 |
| Mar 20, 2025 | 36.83 | 37.12 | 36.83 | 36.98 | 36.98 | -0.11% | 20,525 |
| Mar 19, 2025 | 36.94 | 37.13 | 36.82 | 37.02 | 37.02 | 0.60% | 30,491 |
| Mar 18, 2025 | 36.88 | 36.88 | 36.71 | 36.80 | 36.80 | -0.57% | 21,290 |
| Mar 17, 2025 | 36.95 | 37.08 | 36.86 | 37.01 | 37.01 | 0.41% | 290,854 |
| Mar 14, 2025 | 36.52 | 36.88 | 36.52 | 36.86 | 36.86 | 1.18% | 53,517 |
| Mar 13, 2025 | 36.58 | 36.67 | 36.31 | 36.43 | 36.43 | -0.71% | 91,515 |
| Mar 12, 2025 | 36.93 | 36.93 | 36.53 | 36.69 | 36.69 | 0.49% | 76,074 |
| Mar 11, 2025 | 36.60 | 36.77 | 36.37 | 36.51 | 36.51 | -0.63% | 107,484 |
| Mar 10, 2025 | 36.92 | 37.02 | 36.49 | 36.74 | 36.74 | -1.45% | 197,403 |
| Mar 7, 2025 | 37.19 | 37.31 | 36.93 | 37.28 | 37.28 | 0.32% | 152,296 |
| Mar 6, 2025 | 37.35 | 37.44 | 37.05 | 37.16 | 37.16 | -0.96% | 105,834 |
| Mar 5, 2025 | 37.34 | 37.59 | 37.15 | 37.52 | 37.52 | 0.70% | 126,855 |
| Mar 4, 2025 | 37.32 | 37.58 | 37.11 | 37.26 | 37.26 | -0.85% | 302,171 |
| Mar 3, 2025 | 37.71 | 37.90 | 37.39 | 37.58 | 37.58 | -0.69% | 143,974 |
| Feb 28, 2025 | 37.63 | 37.84 | 37.44 | 37.84 | 37.84 | 0.77% | 83,058 |
| Feb 27, 2025 | 37.95 | 38.04 | 37.53 | 37.55 | 37.55 | -0.79% | 99,309 |
| Feb 26, 2025 | 38.01 | 38.02 | 37.76 | 37.85 | 37.85 | - | 162,244 |
| Feb 25, 2025 | 38.03 | 38.03 | 37.69 | 37.85 | 37.85 | -0.05% | 462,940 |
| Feb 24, 2025 | 38.16 | 38.16 | 37.86 | 37.87 | 37.87 | -0.32% | 350,362 |
| Feb 21, 2025 | 37.99 | 38.02 | 37.93 | 37.99 | 37.99 | 0.05% | 472,844 |
| Feb 20, 2025 | 37.98 | 38.01 | 37.93 | 37.97 | 37.97 | 0.18% | 220,481 |
| Feb 19, 2025 | 38.11 | 38.11 | 37.89 | 37.90 | 37.90 | -0.05% | 125,191 |
| Feb 18, 2025 | 37.99 | 38.01 | 37.90 | 37.92 | 37.92 | -0.16% | 76,457 |
| Feb 14, 2025 | 37.99 | 38.00 | 37.94 | 37.98 | 37.98 | 0.03% | 26,573 |
| Feb 13, 2025 | 38.05 | 38.05 | 37.86 | 37.97 | 37.97 | 0.08% | 40,677 |
| Feb 12, 2025 | 38.03 | 38.03 | 37.86 | 37.94 | 37.94 | 0.18% | 139,170 |
| Feb 11, 2025 | 37.93 | 37.96 | 37.85 | 37.87 | 37.87 | -0.17% | 22,138 |
| Feb 10, 2025 | 37.93 | 37.96 | 37.85 | 37.94 | 37.94 | 0.07% | 5,230 |
| Feb 7, 2025 | 37.86 | 37.93 | 37.50 | 37.91 | 37.91 | 0.15% | 18,003 |
| Feb 6, 2025 | 37.85 | 37.93 | 37.82 | 37.86 | 37.86 | -0.12% | 22,083 |
| Feb 5, 2025 | 37.87 | 37.90 | 37.79 | 37.90 | 37.90 | 0.08% | 24,126 |
| Feb 4, 2025 | 37.83 | 37.87 | 37.78 | 37.87 | 37.87 | 0.13% | 71,007 |
| Feb 3, 2025 | 37.69 | 37.85 | 37.69 | 37.82 | 37.82 | -0.08% | 12,816 |
| Jan 31, 2025 | 37.87 | 37.91 | 37.79 | 37.85 | 37.85 | 0.08% | 38,938 |
| Jan 30, 2025 | 37.82 | 37.86 | 37.77 | 37.82 | 37.82 | - | 24,184 |
| Jan 29, 2025 | 37.82 | 37.82 | 37.76 | 37.82 | 37.82 | - | 15,804 |
| Jan 28, 2025 | 37.77 | 37.82 | 37.72 | 37.82 | 37.82 | 0.13% | 8,553 |
| Jan 27, 2025 | 37.79 | 37.79 | 37.69 | 37.77 | 37.77 | -0.16% | 7,638 |
| Jan 24, 2025 | 37.90 | 37.90 | 37.75 | 37.83 | 37.83 | 0.03% | 13,318 |
| Jan 23, 2025 | 37.88 | 37.88 | 37.73 | 37.82 | 37.82 | 0.19% | 35,588 |
| Jan 22, 2025 | 37.74 | 37.81 | 37.72 | 37.75 | 37.75 | 0.04% | 21,072 |
| Jan 21, 2025 | 37.71 | 37.75 | 37.68 | 37.74 | 37.74 | 0.09% | 45,965 |
| Jan 17, 2025 | 37.66 | 37.87 | 37.65 | 37.70 | 37.70 | 0.23% | 11,142 |
| Jan 16, 2025 | 37.74 | 37.74 | 37.60 | 37.62 | 37.62 | 0.07% | 8,820 |