FT Vest U.S. Small Cap Moderate Buffer ETF - February (SFEB)
BATS: SFEB · Real-Time Price · USD
23.86
+0.11 (0.46%)
At close: Apr 1, 2026, 4:00 PM EDT
23.86
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
SFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 23.96 | 23.96 | 23.86 | 23.86 | 23.86 | 0.46% | 6,709 |
| Mar 31, 2026 | 23.54 | 23.77 | 23.44 | 23.75 | 23.75 | 1.96% | 12,749 |
| Mar 30, 2026 | 23.46 | 23.49 | 23.29 | 23.29 | 23.29 | -0.67% | 6,678 |
| Mar 27, 2026 | 23.63 | 23.63 | 23.43 | 23.45 | 23.45 | -1.05% | 35,096 |
| Mar 26, 2026 | 23.80 | 23.89 | 23.67 | 23.70 | 23.70 | -0.96% | 24,988 |
| Mar 25, 2026 | 23.95 | 23.95 | 23.84 | 23.93 | 23.93 | 0.67% | 3,310 |
| Mar 24, 2026 | 23.62 | 23.83 | 23.57 | 23.77 | 23.77 | 0.27% | 14,063 |
| Mar 23, 2026 | 23.72 | 23.90 | 23.69 | 23.71 | 23.71 | 1.46% | 16,517 |
| Mar 20, 2026 | 23.61 | 23.67 | 23.37 | 23.37 | 23.36 | -1.47% | 14,139 |
| Mar 19, 2026 | 23.52 | 23.71 | 23.50 | 23.71 | 23.71 | 0.14% | 13,502 |
| Mar 18, 2026 | 23.77 | 23.81 | 23.66 | 23.68 | 23.68 | -0.88% | 38,530 |
| Mar 17, 2026 | 23.87 | 23.96 | 23.82 | 23.89 | 23.89 | 0.42% | 30,835 |
| Mar 16, 2026 | 23.87 | 23.89 | 23.76 | 23.79 | 23.79 | 0.72% | 14,425 |
| Mar 13, 2026 | 23.78 | 23.81 | 23.59 | 23.62 | 23.62 | -0.13% | 131,874 |
| Mar 12, 2026 | 23.80 | 23.80 | 23.63 | 23.65 | 23.65 | -1.34% | 19,513 |
| Mar 11, 2026 | 23.95 | 24.03 | 23.83 | 23.97 | 23.97 | -0.08% | 21,983 |
| Mar 10, 2026 | 23.97 | 24.17 | 23.95 | 23.99 | 23.99 | 0.02% | 28,042 |
| Mar 9, 2026 | 23.71 | 23.99 | 23.51 | 23.99 | 23.99 | 0.65% | 34,192 |
| Mar 6, 2026 | 23.91 | 23.96 | 23.78 | 23.83 | 23.83 | -1.37% | 19,551 |
| Mar 5, 2026 | 24.31 | 24.31 | 24.03 | 24.16 | 24.16 | -1.13% | 67,186 |
| Mar 4, 2026 | 24.41 | 24.55 | 24.33 | 24.44 | 24.44 | 0.56% | 84,854 |
| Mar 3, 2026 | 24.11 | 24.54 | 23.99 | 24.30 | 24.30 | -0.79% | 68,063 |
| Mar 2, 2026 | 24.25 | 24.53 | 24.25 | 24.49 | 24.49 | 0.34% | 123,656 |
| Feb 27, 2026 | 24.47 | 24.47 | 24.28 | 24.41 | 24.41 | -0.67% | 104,800 |
| Feb 26, 2026 | 24.58 | 24.60 | 24.43 | 24.58 | 24.58 | 0.14% | 19,298 |
| Feb 25, 2026 | 24.57 | 24.57 | 24.45 | 24.54 | 24.54 | 0.25% | 49,938 |
| Feb 24, 2026 | 24.37 | 25.21 | 24.31 | 24.48 | 24.48 | 0.58% | 116,134 |
| Feb 23, 2026 | 24.51 | 24.51 | 24.23 | 24.34 | 24.34 | -0.86% | 137,623 |
| Feb 20, 2026 | 24.57 | 24.62 | 24.50 | 24.55 | 24.55 | 0.08% | 165,141 |
| Feb 19, 2026 | 24.52 | 24.54 | 24.49 | 24.53 | 24.53 | 0.04% | 14,257 |
| Feb 18, 2026 | 24.50 | 24.53 | 24.47 | 24.52 | 24.52 | 0.12% | 22,000 |
| Feb 17, 2026 | 24.50 | 24.50 | 24.40 | 24.49 | 24.49 | 0.27% | 20,585 |
| Feb 13, 2026 | 24.42 | 24.47 | 24.37 | 24.42 | 24.42 | 0.41% | 9,797 |
| Feb 12, 2026 | 24.53 | 24.53 | 24.31 | 24.32 | 24.32 | -0.45% | 18,829 |
| Feb 11, 2026 | 24.46 | 24.46 | 24.39 | 24.44 | 24.44 | 0.06% | 47,922 |
| Feb 10, 2026 | 24.45 | 24.45 | 24.42 | 24.42 | 24.42 | - | 1,402 |
| Feb 9, 2026 | 24.32 | 24.45 | 24.32 | 24.42 | 24.42 | - | 10,985 |
| Feb 6, 2026 | 24.27 | 24.42 | 24.27 | 24.42 | 24.42 | 1.43% | 5,581 |
| Feb 5, 2026 | 24.18 | 24.19 | 24.08 | 24.08 | 24.07 | -0.68% | 6,081 |
| Feb 4, 2026 | 24.39 | 24.39 | 24.14 | 24.24 | 24.24 | -0.26% | 7,410 |
| Feb 3, 2026 | 24.37 | 24.37 | 24.19 | 24.30 | 24.30 | -0.11% | 7,384 |
| Feb 2, 2026 | 24.28 | 24.37 | 24.28 | 24.33 | 24.33 | 0.56% | 37,136 |
| Jan 30, 2026 | 24.17 | 24.25 | 24.15 | 24.20 | 24.20 | -0.30% | 12,271 |
| Jan 29, 2026 | 24.25 | 24.27 | 24.25 | 24.27 | 24.27 | -0.05% | 2,937 |
| Jan 28, 2026 | 24.36 | 24.36 | 24.26 | 24.28 | 24.28 | -0.09% | 4,147 |
| Jan 27, 2026 | 24.33 | 24.33 | 24.27 | 24.30 | 24.30 | 0.04% | 3,301 |
| Jan 26, 2026 | 24.24 | 24.31 | 24.23 | 24.29 | 24.29 | 0.21% | 22,981 |
| Jan 23, 2026 | 24.33 | 24.33 | 24.17 | 24.24 | 24.24 | -0.28% | 29,352 |
| Jan 22, 2026 | 24.33 | 24.36 | 24.28 | 24.31 | 24.31 | 0.23% | 15,166 |
| Jan 21, 2026 | 24.16 | 24.31 | 24.16 | 24.25 | 24.25 | 0.53% | 20,052 |