FT Vest US Equity Moderate Buffer ETF February (GFEB)
BATS: GFEB · Real-Time Price · USD
39.61
+0.09 (0.23%)
Aug 8, 2025, 11:43 AM - Market open
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 39.65 | 39.68 | 39.63 | 39.68 | - | 0.42% | 778 |
| 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 |
| Jun 27, 2025 | 38.82 | 38.94 | 38.76 | 38.86 | 38.86 | 0.15% | 7,174 |
| Jun 26, 2025 | 38.68 | 38.81 | 38.68 | 38.81 | 38.81 | 0.38% | 7,740 |
| Jun 25, 2025 | 38.67 | 38.67 | 38.59 | 38.66 | 38.66 | 0.23% | 6,337 |
| Jun 24, 2025 | 38.40 | 38.65 | 38.40 | 38.57 | 38.57 | 0.57% | 80,611 |
| Jun 23, 2025 | 38.09 | 38.35 | 38.09 | 38.35 | 38.35 | 0.60% | 10,160 |
| Jun 20, 2025 | 38.28 | 38.34 | 38.08 | 38.12 | 38.12 | -0.16% | 13,680 |
| Jun 18, 2025 | 38.20 | 38.36 | 38.16 | 38.18 | 38.18 | -0.13% | 14,844 |
| Jun 17, 2025 | 38.44 | 38.44 | 38.16 | 38.23 | 38.23 | -0.39% | 25,150 |
| Jun 16, 2025 | 38.39 | 38.48 | 38.33 | 38.38 | 38.38 | 0.66% | 144,979 |
| Jun 13, 2025 | 38.15 | 38.31 | 38.10 | 38.13 | 38.13 | -0.81% | 6,986 |
| Jun 12, 2025 | 38.37 | 38.44 | 38.30 | 38.44 | 38.44 | 0.23% | 23,956 |
| Jun 11, 2025 | 38.44 | 38.45 | 38.27 | 38.35 | 38.35 | 0.01% | 55,024 |
| Jun 10, 2025 | 38.31 | 38.38 | 38.22 | 38.35 | 38.35 | 0.19% | 28,130 |
| Jun 9, 2025 | 38.19 | 38.39 | 38.19 | 38.28 | 38.28 | 0.10% | 10,959 |
| Jun 6, 2025 | 38.32 | 38.32 | 38.20 | 38.24 | 38.24 | 0.55% | 130,172 |
| Jun 5, 2025 | 38.14 | 38.23 | 38.00 | 38.02 | 38.02 | -0.46% | 2,722 |
| Jun 4, 2025 | 38.19 | 38.24 | 38.12 | 38.20 | 38.20 | 0.10% | 10,641 |
| Jun 3, 2025 | 38.04 | 38.19 | 38.02 | 38.16 | 38.16 | 0.32% | 11,034 |
| Jun 2, 2025 | 37.96 | 38.04 | 37.79 | 38.04 | 38.04 | 0.29% | 16,172 |
| May 30, 2025 | 37.89 | 37.93 | 37.71 | 37.93 | 37.93 | 0.10% | 4,673 |
| May 29, 2025 | 38.06 | 38.06 | 37.79 | 37.89 | 37.89 | 0.11% | 8,262 |