FT Vest U.S. Small Cap Moderate Buffer ETF - February (SFEB)
BATS: SFEB · Real-Time Price · USD
21.65
-0.14 (-0.64%)
Jul 11, 2025, 4:00 PM - Market closed
SFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 21.65 | 21.67 | 21.65 | 21.65 | 21.65 | -0.66% | 2,466 |
| Jul 10, 2025 | 21.73 | 21.85 | 21.69 | 21.79 | 21.79 | 0.39% | 45,609 |
| Jul 9, 2025 | 21.72 | 21.72 | 21.60 | 21.71 | 21.71 | 0.46% | 16,057 |
| Jul 8, 2025 | 21.64 | 21.64 | 21.60 | 21.61 | 21.61 | 0.44% | 3,232 |
| Jul 7, 2025 | 21.69 | 21.69 | 21.48 | 21.52 | 21.52 | -0.82% | 5,004 |
| Jul 3, 2025 | 21.71 | 21.72 | 21.67 | 21.70 | 21.70 | 0.44% | 6,407 |
| Jul 2, 2025 | 21.53 | 21.60 | 21.42 | 21.60 | 21.60 | 0.79% | 10,715 |
| Jul 1, 2025 | 21.34 | 21.89 | 21.34 | 21.43 | 21.43 | 0.37% | 2,170 |
| Jun 30, 2025 | 21.45 | 21.45 | 21.32 | 21.35 | 21.35 | 0.24% | 8,844 |
| Jun 27, 2025 | 21.43 | 21.43 | 21.25 | 21.30 | 21.30 | - | 13,742 |
| Jun 26, 2025 | 21.24 | 21.30 | 21.20 | 21.30 | 21.30 | 0.72% | 27,003 |
| Jun 25, 2025 | 21.35 | 21.35 | 21.15 | 21.15 | 21.15 | -0.76% | 3,209 |
| Jun 24, 2025 | 21.24 | 21.32 | 21.21 | 21.31 | 21.31 | 0.95% | 18,406 |
| Jun 23, 2025 | 21.00 | 21.11 | 20.94 | 21.11 | 21.11 | 0.38% | 8,417 |
| Jun 20, 2025 | 21.04 | 21.09 | 20.95 | 21.03 | 21.03 | -0.05% | 7,103 |
| Jun 18, 2025 | 20.88 | 21.08 | 20.88 | 21.04 | 21.04 | 0.41% | 6,708 |
| Jun 17, 2025 | 21.02 | 21.08 | 20.91 | 20.96 | 20.96 | -0.64% | 6,379 |
| Jun 16, 2025 | 21.09 | 21.13 | 21.02 | 21.09 | 21.09 | 0.67% | 5,808 |
| Jun 13, 2025 | 21.03 | 21.03 | 20.91 | 20.95 | 20.95 | -0.89% | 11,522 |
| Jun 12, 2025 | 21.15 | 21.18 | 21.08 | 21.14 | 21.14 | -0.21% | 12,733 |
| Jun 11, 2025 | 21.33 | 21.33 | 21.18 | 21.18 | 21.18 | -0.15% | 5,894 |
| Jun 10, 2025 | 21.22 | 21.25 | 21.19 | 21.21 | 21.21 | 0.18% | 5,140 |
| Jun 9, 2025 | 21.11 | 21.23 | 21.11 | 21.18 | 21.18 | 0.41% | 11,947 |
| Jun 6, 2025 | 21.04 | 21.10 | 21.02 | 21.09 | 21.09 | 0.93% | 2,386 |
| Jun 5, 2025 | 20.98 | 20.98 | 20.83 | 20.90 | 20.90 | -0.10% | 2,571 |
| Jun 4, 2025 | 20.89 | 20.98 | 20.88 | 20.92 | 20.92 | -0.03% | 6,636 |
| Jun 3, 2025 | 20.76 | 20.97 | 20.76 | 20.92 | 20.92 | 0.63% | 11,792 |
| Jun 2, 2025 | 20.60 | 20.79 | 20.60 | 20.79 | 20.79 | 0.17% | 2,741 |
| May 30, 2025 | 20.73 | 20.76 | 20.73 | 20.75 | 20.75 | -0.03% | 3,225 |
| May 29, 2025 | 20.81 | 20.81 | 20.68 | 20.76 | 20.76 | 0.20% | 3,212 |
| May 28, 2025 | 20.82 | 20.83 | 20.72 | 20.72 | 20.72 | -0.63% | 5,252 |
| May 27, 2025 | 20.79 | 20.85 | 20.79 | 20.85 | 20.85 | 1.41% | 156 |
| May 23, 2025 | 20.46 | 20.62 | 20.46 | 20.56 | 20.56 | -0.23% | 126,039 |
| May 22, 2025 | 20.62 | 20.64 | 20.61 | 20.61 | 20.61 | -0.03% | 305 |
| May 21, 2025 | 20.84 | 20.85 | 20.56 | 20.62 | 20.62 | -1.48% | 11,928 |
| May 20, 2025 | 20.87 | 20.93 | 20.87 | 20.93 | 20.93 | -0.07% | 3,848 |
| May 19, 2025 | 20.81 | 20.94 | 20.81 | 20.94 | 20.94 | -0.16% | 7,543 |
| May 16, 2025 | 20.95 | 21.02 | 20.92 | 20.97 | 20.97 | 0.53% | 5,280 |
| May 15, 2025 | 20.77 | 20.90 | 20.75 | 20.86 | 20.86 | 0.21% | 12,262 |
| May 14, 2025 | 20.82 | 20.84 | 20.82 | 20.82 | 20.82 | -0.44% | 2,739 |
| May 13, 2025 | 20.94 | 20.95 | 20.86 | 20.91 | 20.91 | 0.30% | 14,054 |
| May 12, 2025 | 20.90 | 20.90 | 20.76 | 20.85 | 20.85 | 1.88% | 14,998 |
| May 9, 2025 | 20.55 | 20.55 | 20.41 | 20.47 | 20.47 | -0.12% | 2,070 |
| May 8, 2025 | 20.40 | 20.51 | 20.32 | 20.49 | 20.49 | 1.12% | 3,885 |
| May 7, 2025 | 20.35 | 20.35 | 20.17 | 20.27 | 20.27 | 0.14% | 6,493 |
| May 6, 2025 | 20.26 | 20.31 | 20.17 | 20.24 | 20.24 | -0.36% | 2,249 |
| May 5, 2025 | 20.36 | 20.44 | 20.31 | 20.31 | 20.31 | -0.73% | 7,721 |
| May 2, 2025 | 20.58 | 20.58 | 20.39 | 20.46 | 20.46 | 1.54% | 4,432 |
| May 1, 2025 | 20.12 | 20.29 | 20.09 | 20.15 | 20.15 | - | 10,913 |
| Apr 30, 2025 | 20.02 | 20.15 | 19.90 | 20.15 | 20.15 | -0.40% | 18,699 |