FT Vest U.S. Small Cap Moderate Buffer ETF - February (SFEB)
BATS: SFEB · Real-Time Price · USD
20.43
-0.22 (-1.08%)
Mar 28, 2025, 4:00 PM EST - Market closed
SFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.66 | 20.66 | 20.35 | 20.43 | 20.43 | -1.08% | 63,749 |
| Mar 27, 2025 | 20.73 | 20.73 | 20.62 | 20.65 | 20.65 | -0.12% | 15,361 |
| Mar 26, 2025 | 20.82 | 20.85 | 20.65 | 20.68 | 20.68 | -0.60% | 31,312 |
| Mar 25, 2025 | 20.85 | 20.86 | 20.79 | 20.80 | 20.80 | -0.10% | 19,622 |
| Mar 24, 2025 | 20.79 | 20.86 | 20.78 | 20.82 | 20.82 | 1.02% | 9,016 |
| Mar 21, 2025 | 20.55 | 20.61 | 20.50 | 20.61 | 20.61 | -0.10% | 10,154 |
| Mar 20, 2025 | 20.64 | 20.74 | 20.63 | 20.63 | 20.63 | -0.29% | 5,112 |
| Mar 19, 2025 | 20.49 | 20.70 | 20.49 | 20.69 | 20.69 | 0.82% | 12,676 |
| Mar 18, 2025 | 20.50 | 20.54 | 20.50 | 20.52 | 20.52 | -0.40% | 9,108 |
| Mar 17, 2025 | 20.43 | 20.66 | 20.43 | 20.60 | 20.60 | 0.68% | 16,900 |
| Mar 14, 2025 | 20.38 | 20.55 | 20.30 | 20.46 | 20.46 | 1.20% | 13,772 |
| Mar 13, 2025 | 20.40 | 20.40 | 20.15 | 20.22 | 20.22 | -0.88% | 41,723 |
| Mar 12, 2025 | 20.47 | 20.47 | 20.29 | 20.40 | 20.40 | 0.15% | 92,878 |
| Mar 11, 2025 | 20.39 | 20.50 | 20.21 | 20.37 | 20.37 | 0.05% | 16,607 |
| Mar 10, 2025 | 20.45 | 20.47 | 20.21 | 20.36 | 20.36 | -1.17% | 18,754 |
| Mar 7, 2025 | 20.59 | 20.70 | 20.40 | 20.60 | 20.60 | 0.32% | 16,348 |
| Mar 6, 2025 | 20.56 | 20.70 | 20.46 | 20.53 | 20.53 | -0.99% | 26,499 |
| Mar 5, 2025 | 20.66 | 20.77 | 20.56 | 20.74 | 20.74 | 0.47% | 24,425 |
| Mar 4, 2025 | 20.57 | 20.78 | 20.46 | 20.64 | 20.64 | -0.38% | 33,317 |
| Mar 3, 2025 | 21.12 | 21.14 | 20.72 | 20.72 | 20.72 | -1.50% | 28,010 |
| Feb 28, 2025 | 20.93 | 21.04 | 20.91 | 21.04 | 21.04 | 0.41% | 26,447 |
| Feb 27, 2025 | 21.14 | 21.14 | 20.92 | 20.95 | 20.95 | -0.29% | 34,947 |
| Feb 26, 2025 | 21.06 | 21.23 | 21.01 | 21.01 | 21.01 | -0.38% | 108,954 |
| Feb 25, 2025 | 21.16 | 21.16 | 21.00 | 21.09 | 21.09 | -0.24% | 23,603 |
| Feb 24, 2025 | 21.20 | 21.24 | 21.09 | 21.14 | 21.14 | -0.38% | 88,858 |
| Feb 21, 2025 | 21.96 | 21.96 | 21.12 | 21.22 | 21.22 | -2.90% | 58,816 |
| Feb 20, 2025 | 22.02 | 22.02 | 21.72 | 21.85 | 21.85 | -0.93% | 20,982 |
| Feb 19, 2025 | 22.00 | 22.11 | 21.95 | 22.06 | 22.06 | -0.19% | 11,850 |
| Feb 18, 2025 | 21.91 | 22.14 | 21.91 | 22.10 | 22.10 | 0.60% | 19,363 |
| Feb 14, 2025 | 22.07 | 22.09 | 21.97 | 21.97 | 21.97 | -0.20% | 8,025 |
| Feb 13, 2025 | 21.88 | 22.01 | 21.81 | 22.01 | 22.01 | 1.07% | 13,961 |
| Feb 12, 2025 | 21.69 | 21.78 | 21.69 | 21.78 | 21.78 | -0.84% | 5,553 |
| Feb 11, 2025 | 21.95 | 22.00 | 21.91 | 21.97 | 21.97 | -0.65% | 6,837 |
| Feb 10, 2025 | 22.04 | 22.15 | 22.04 | 22.11 | 22.11 | 0.52% | 1,067 |
| Feb 7, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -1.23% | 1,838 |
| Feb 6, 2025 | 22.43 | 22.43 | 22.15 | 22.27 | 22.27 | -0.13% | 5,722 |
| Feb 5, 2025 | 22.21 | 22.31 | 22.10 | 22.30 | 22.30 | 1.03% | 8,999 |
| Feb 4, 2025 | 21.81 | 22.07 | 21.74 | 22.07 | 22.07 | 1.42% | 44,829 |
| Feb 3, 2025 | 21.60 | 21.89 | 21.53 | 21.76 | 21.76 | -1.23% | 23,672 |
| Jan 31, 2025 | 22.26 | 22.33 | 22.03 | 22.03 | 22.03 | -0.48% | 53,495 |
| Jan 30, 2025 | 22.22 | 22.32 | 22.10 | 22.14 | 22.14 | 0.60% | 65,080 |
| Jan 29, 2025 | 22.06 | 22.11 | 22.01 | 22.01 | 22.01 | -0.22% | 649 |
| Jan 28, 2025 | 22.07 | 22.07 | 21.94 | 22.06 | 22.06 | 0.32% | 18,758 |
| Jan 27, 2025 | 22.08 | 22.21 | 21.90 | 21.99 | 21.99 | -0.79% | 15,177 |
| Jan 24, 2025 | 22.24 | 22.30 | 22.13 | 22.16 | 22.16 | -0.18% | 13,646 |
| Jan 23, 2025 | 22.08 | 22.20 | 22.06 | 22.20 | 22.20 | 0.30% | 2,366 |
| Jan 22, 2025 | 22.26 | 22.26 | 22.10 | 22.13 | 22.13 | -0.51% | 27,530 |
| Jan 21, 2025 | 22.12 | 22.25 | 22.05 | 22.25 | 22.25 | 1.43% | 12,583 |
| Jan 17, 2025 | 21.99 | 22.01 | 21.85 | 21.93 | 21.93 | 0.44% | 28,814 |
| Jan 16, 2025 | 21.85 | 21.87 | 21.74 | 21.84 | 21.84 | 0.15% | 5,796 |