FT Vest U.S. Small Cap Moderate Buffer ETF - February (SFEB)
BATS: SFEB · Real-Time Price · USD
20.47
+0.20 (1.01%)
May 8, 2025, 9:30 AM EDT - Market open
SFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2025 | 20.12 | 20.25 | 20.04 | 20.23 | 20.23 | 0.48% | 11,639 |
| Apr 28, 2025 | 20.16 | 20.20 | 20.02 | 20.13 | 20.13 | 0.36% | 6,973 |
| Apr 25, 2025 | 20.02 | 20.08 | 19.95 | 20.06 | 20.06 | -0.25% | 12,127 |
| Apr 24, 2025 | 19.89 | 20.12 | 19.78 | 20.11 | 20.11 | 1.26% | 6,522 |
| Apr 23, 2025 | 19.99 | 20.19 | 19.81 | 19.86 | 19.86 | 0.76% | 8,939 |
| Apr 22, 2025 | 19.58 | 19.72 | 19.50 | 19.71 | 19.71 | 1.97% | 17,988 |
| Apr 21, 2025 | 19.46 | 19.46 | 19.24 | 19.33 | 19.33 | -1.58% | 86,139 |
| Apr 17, 2025 | 19.56 | 19.64 | 19.51 | 19.64 | 19.64 | 1.03% | 7,995 |
| Apr 16, 2025 | 19.47 | 19.59 | 19.39 | 19.44 | 19.44 | -1.02% | 15,234 |
| Apr 15, 2025 | 19.57 | 19.65 | 19.57 | 19.64 | 19.64 | 0.05% | 3,940 |
| Apr 14, 2025 | 19.65 | 19.65 | 19.38 | 19.63 | 19.63 | 1.39% | 5,464 |
| Apr 11, 2025 | 19.08 | 19.38 | 19.05 | 19.36 | 19.36 | 0.81% | 20,325 |
| Apr 10, 2025 | 19.38 | 19.38 | 19.08 | 19.20 | 19.20 | -2.79% | 6,603 |
| Apr 9, 2025 | 18.69 | 19.76 | 18.58 | 19.76 | 19.76 | 5.53% | 35,925 |
| Apr 8, 2025 | 19.37 | 19.49 | 18.61 | 18.72 | 18.72 | -1.73% | 31,712 |
| Apr 7, 2025 | 18.71 | 19.17 | 18.71 | 19.05 | 19.05 | -0.88% | 25,935 |
| Apr 4, 2025 | 19.39 | 19.39 | 18.99 | 19.22 | 19.22 | -2.93% | 29,068 |
| Apr 3, 2025 | 20.02 | 20.02 | 19.73 | 19.80 | 19.80 | -3.46% | 17,356 |
| Apr 2, 2025 | 20.18 | 20.57 | 20.18 | 20.51 | 20.51 | 0.74% | 166,879 |
| Apr 1, 2025 | 20.31 | 20.47 | 20.28 | 20.36 | 20.36 | -0.15% | 18,733 |
| Mar 31, 2025 | 20.31 | 20.42 | 20.24 | 20.39 | 20.39 | -0.18% | 23,599 |
| 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 |