Skip to main content
logo
FT Vest US Equity Moderate Buffer ETF February (GFEB)
BATS: GFEB · Real-Time Price · USD
44.91
+0.02 (0.04%)
Sep 18, 2026, 4:00 PM EDT - Market closed

GFEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202644.9644.9644.8344.9144.910.04%1,284
Sep 17, 202644.7744.9044.7744.8944.890.45%8,140
Sep 16, 202644.8244.8844.6344.6944.69-0.16%3,444
Sep 15, 202644.8744.8744.7144.7644.76-0.20%14,286
Sep 14, 202644.6544.8944.6544.8544.85-0.13%1,669
Sep 11, 202644.9344.9444.8444.9144.910.37%5,702
Sep 10, 202644.9244.9244.7144.7444.74-0.20%4,974
Sep 9, 202645.0545.0544.8044.8344.83-0.16%1,730
Sep 8, 202644.9144.9344.8744.9044.90-0.18%8,656
Sep 4, 202645.2245.2244.9544.9844.98-0.06%5,052
Sep 3, 202645.1345.1344.9045.0145.010.29%5,601
Sep 2, 202644.7744.8844.7544.8844.880.26%19,421
Sep 1, 202644.7544.8044.7544.7644.76-0.22%4,430
Aug 31, 202644.8644.8944.8244.8644.86-0.04%24,042
Aug 28, 202644.9144.9644.8344.8844.88-0.03%4,659
Aug 27, 202644.8844.9044.8444.9044.900.26%2,285
Aug 26, 202644.6444.8444.6444.7844.780.01%13,283
Aug 25, 202644.8544.8544.7144.7844.770.10%3,076
Aug 24, 202644.6044.7344.6044.7344.73-0.02%11,435
Aug 21, 202644.8244.8244.7244.7444.740.09%3,626
Aug 20, 202644.7144.7644.7044.7044.70-0.21%575
Aug 19, 202644.7444.8044.7344.8044.800.11%14,343
Aug 18, 202644.5944.7544.5944.7544.75-0.08%4,166
Aug 17, 202645.0545.0544.7744.7844.78-0.02%38,671
Aug 14, 202644.9244.9244.7844.7944.79-0.09%14,495
Aug 13, 202644.8844.8844.7944.8344.830.11%2,694
Aug 12, 202645.0045.0044.7344.7844.780.22%10,119
Aug 11, 202644.7444.7744.6844.6844.68-0.11%10,697
Aug 10, 202644.8044.8044.6944.7344.730.04%3,465
Aug 7, 202644.7244.7444.7044.7144.710.17%6,591
Aug 6, 202644.7344.7344.6344.6344.63-0.14%17,927
Aug 5, 202644.7144.7244.6844.6944.690.01%3,897
Aug 4, 202644.6144.7144.6144.6944.690.47%17,920
Aug 3, 202644.5544.5544.3944.4844.480.40%10,406
Jul 31, 202644.2944.3244.0444.3044.300.38%8,443
Jul 30, 202644.0144.1444.0144.1444.140.66%4,632
Jul 29, 202644.1744.1743.8543.8543.84-0.61%2,434
Jul 28, 202644.1644.1643.9844.1244.110.18%22,205
Jul 27, 202644.1544.1543.9644.0344.030.08%7,335
Jul 24, 202644.0844.1244.0044.0044.000.10%3,850
Jul 23, 202644.1144.1143.8943.9643.96-0.52%11,476
Jul 22, 202644.3444.3444.1244.1944.19-0.03%17,115
Jul 21, 202644.1244.2044.1244.2044.200.33%12,284
Jul 20, 202644.3144.3144.0644.0644.06-3,879
Jul 17, 202644.1344.1344.0144.0644.05-0.33%6,436
Jul 16, 202644.2844.2844.1544.2044.20-0.18%2,366
Jul 15, 202644.1844.3344.1644.2844.280.11%11,872
Jul 14, 202644.0944.2344.0944.2344.230.21%3,939
Jul 13, 202644.1444.1644.0944.1444.14-0.37%3,886
Jul 10, 202644.1144.3044.1144.3044.300.28%8,956