FT Vest US Equity Moderate Buffer ETF February (GFEB)
BATS: GFEB · Real-Time Price · USD
41.04
+0.09 (0.22%)
At close: Nov 26, 2025, 4:00 PM EST
41.04
0.00 (0.00%)
After-hours: Nov 26, 2025, 6:30 PM EST
GFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 41.00 | 41.03 | 41.00 | 41.03 | - | 0.20% | 1,992 |
| Nov 25, 2025 | 40.81 | 40.97 | 40.76 | 40.95 | 40.95 | 0.32% | 11,145 |
| Nov 24, 2025 | 40.66 | 40.82 | 40.63 | 40.82 | 40.82 | 0.75% | 5,196 |
| Nov 21, 2025 | 40.52 | 40.63 | 40.34 | 40.52 | 40.52 | 0.45% | 4,471 |
| Nov 20, 2025 | 40.88 | 40.91 | 40.32 | 40.34 | 40.33 | -0.63% | 19,385 |
| Nov 19, 2025 | 40.65 | 40.68 | 40.50 | 40.59 | 40.59 | 0.22% | 9,531 |
| Nov 18, 2025 | 40.59 | 40.62 | 40.47 | 40.50 | 40.50 | -0.32% | 11,045 |
| Nov 17, 2025 | 40.66 | 40.79 | 40.59 | 40.63 | 40.63 | -0.40% | 4,607 |
| Nov 14, 2025 | 40.60 | 40.87 | 40.60 | 40.79 | 40.79 | 0.11% | 1,157 |
| Nov 13, 2025 | 40.97 | 40.97 | 40.72 | 40.75 | 40.75 | -0.60% | 10,154 |
| Nov 12, 2025 | 40.93 | 41.00 | 40.93 | 41.00 | 40.99 | -0.02% | 12,938 |
| Nov 11, 2025 | 40.91 | 41.00 | 40.91 | 41.00 | 41.00 | 0.15% | 4,822 |
| Nov 10, 2025 | 40.77 | 41.00 | 40.77 | 40.94 | 40.94 | 0.51% | 10,884 |
| Nov 7, 2025 | 40.59 | 40.73 | 40.51 | 40.73 | 40.73 | -0.07% | 19,891 |
| Nov 6, 2025 | 40.87 | 40.87 | 40.67 | 40.76 | 40.76 | -0.29% | 16,254 |
| Nov 5, 2025 | 40.81 | 40.91 | 40.75 | 40.88 | 40.88 | 0.25% | 2,874 |
| Nov 4, 2025 | 40.66 | 40.88 | 40.66 | 40.78 | 40.78 | -0.34% | 16,513 |
| Nov 3, 2025 | 40.89 | 40.97 | 40.86 | 40.92 | 40.92 | 0.15% | 18,540 |
| Oct 31, 2025 | 40.92 | 40.93 | 40.82 | 40.86 | 40.86 | -0.02% | 19,063 |
| Oct 30, 2025 | 40.94 | 40.95 | 40.85 | 40.87 | 40.87 | -0.20% | 32,885 |
| Oct 29, 2025 | 41.05 | 41.05 | 40.89 | 40.95 | 40.95 | -0.14% | 12,376 |
| Oct 28, 2025 | 41.05 | 41.05 | 40.94 | 41.01 | 41.01 | 0.12% | 57,013 |
| Oct 27, 2025 | 40.95 | 40.99 | 40.92 | 40.96 | 40.96 | 0.29% | 8,166 |
| Oct 24, 2025 | 40.77 | 40.89 | 40.77 | 40.84 | 40.84 | 0.18% | 5,410 |
| Oct 23, 2025 | 40.70 | 40.78 | 40.68 | 40.77 | 40.77 | 0.30% | 3,298 |
| Oct 22, 2025 | 40.69 | 40.79 | 40.53 | 40.65 | 40.65 | -0.26% | 17,591 |
| Oct 21, 2025 | 40.72 | 40.80 | 40.67 | 40.75 | 40.75 | -0.05% | 759,129 |
| Oct 20, 2025 | 40.77 | 40.77 | 40.68 | 40.77 | 40.77 | 0.62% | 16,231 |
| Oct 17, 2025 | 40.28 | 40.52 | 40.28 | 40.52 | 40.52 | 0.40% | 18,952 |
| Oct 16, 2025 | 40.55 | 40.56 | 40.27 | 40.36 | 40.36 | -0.52% | 9,356 |
| Oct 15, 2025 | 40.48 | 40.61 | 40.41 | 40.57 | 40.57 | 0.21% | 70,379 |
| Oct 14, 2025 | 40.33 | 40.58 | 40.28 | 40.49 | 40.49 | -0.14% | 150,469 |
| Oct 13, 2025 | 40.43 | 40.54 | 40.43 | 40.54 | 40.54 | 0.77% | 33,534 |
| Oct 10, 2025 | 40.66 | 40.72 | 40.23 | 40.23 | 40.23 | -1.02% | 14,824 |
| Oct 9, 2025 | 40.57 | 40.71 | 40.57 | 40.65 | 40.65 | -0.11% | 31,585 |
| Oct 8, 2025 | 40.60 | 40.69 | 40.60 | 40.69 | 40.69 | 0.22% | 25,947 |
| Oct 7, 2025 | 40.66 | 40.69 | 40.60 | 40.60 | 40.60 | -0.15% | 23,418 |
| Oct 6, 2025 | 40.64 | 40.69 | 40.64 | 40.66 | 40.66 | 0.10% | 27,590 |
| Oct 3, 2025 | 40.68 | 40.68 | 40.62 | 40.62 | 40.62 | 0.02% | 18,825 |
| Oct 2, 2025 | 40.65 | 40.65 | 40.59 | 40.61 | 40.61 | -0.07% | 6,909 |
| Oct 1, 2025 | 40.53 | 40.64 | 40.53 | 40.64 | 40.64 | 0.17% | 36,890 |
| Sep 30, 2025 | 40.54 | 40.57 | 40.49 | 40.57 | 40.57 | 0.12% | 9,576 |
| Sep 29, 2025 | 40.51 | 40.56 | 40.49 | 40.52 | 40.52 | 0.15% | 36,065 |
| Sep 26, 2025 | 40.43 | 40.48 | 40.37 | 40.46 | 40.46 | 0.28% | 64,191 |
| Sep 25, 2025 | 40.39 | 40.39 | 40.29 | 40.35 | 40.35 | -0.17% | 13,530 |
| Sep 24, 2025 | 40.52 | 40.52 | 40.37 | 40.42 | 40.42 | -0.04% | 29,267 |
| Sep 23, 2025 | 40.52 | 40.54 | 40.42 | 40.44 | 40.43 | -0.21% | 241,487 |
| Sep 22, 2025 | 40.62 | 40.62 | 40.44 | 40.52 | 40.52 | 0.09% | 31,369 |
| Sep 19, 2025 | 40.52 | 40.52 | 40.41 | 40.48 | 40.48 | 0.17% | 7,600 |
| Sep 18, 2025 | 40.47 | 40.47 | 40.40 | 40.42 | 40.41 | 0.17% | 43,771 |