FT Vest U.S. Small Cap Moderate Buffer ETF - February (SFEB)
BATS: SFEB · Real-Time Price · USD
23.22
+0.02 (0.09%)
Oct 27, 2025, 4:00 PM EDT - Market closed
SFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 23.32 | 23.32 | 23.19 | 23.22 | 23.22 | 0.09% | 1,230 |
| Oct 24, 2025 | 23.16 | 23.22 | 23.16 | 23.20 | 23.20 | 0.63% | 1,444 |
| Oct 23, 2025 | 22.99 | 23.07 | 22.93 | 23.05 | 23.05 | 0.58% | 130,159 |
| Oct 22, 2025 | 22.91 | 22.92 | 22.91 | 22.92 | 22.92 | -0.74% | 909 |
| Oct 21, 2025 | 23.13 | 23.13 | 23.04 | 23.09 | 23.09 | - | 10,471 |
| Oct 20, 2025 | 23.08 | 23.09 | 23.06 | 23.09 | 23.09 | 0.92% | 1,270 |
| Oct 17, 2025 | 22.92 | 22.92 | 22.84 | 22.88 | 22.88 | -0.39% | 2,881 |
| Oct 16, 2025 | 23.19 | 23.19 | 22.90 | 22.97 | 22.97 | -0.68% | 17,606 |
| Oct 15, 2025 | 23.14 | 23.14 | 23.09 | 23.13 | 23.13 | 0.32% | 4,366 |
| Oct 14, 2025 | 22.87 | 23.08 | 22.87 | 23.06 | 23.06 | 0.63% | 7,649 |
| Oct 13, 2025 | 22.89 | 22.93 | 22.82 | 22.91 | 22.91 | 1.21% | 2,094 |
| Oct 10, 2025 | 23.01 | 23.01 | 22.64 | 22.64 | 22.64 | -1.43% | 2,454 |
| Oct 9, 2025 | 22.95 | 23.00 | 22.95 | 22.97 | 22.97 | -0.23% | 2,042 |
| Oct 8, 2025 | 22.95 | 23.05 | 22.94 | 23.02 | 23.02 | 0.44% | 2,649 |
| Oct 7, 2025 | 22.90 | 22.93 | 22.88 | 22.92 | 22.92 | -0.43% | 2,785 |
| Oct 6, 2025 | 23.04 | 23.04 | 23.01 | 23.01 | 23.01 | -0.03% | 2,280 |
| Oct 3, 2025 | 23.02 | 23.05 | 22.97 | 23.02 | 23.02 | 0.48% | 11,267 |
| Oct 2, 2025 | 22.86 | 22.93 | 22.83 | 22.91 | 22.91 | 0.17% | 8,195 |
| Oct 1, 2025 | 22.75 | 22.89 | 22.75 | 22.87 | 22.87 | 0.29% | 11,207 |
| Sep 30, 2025 | 22.80 | 22.80 | 22.71 | 22.80 | 22.80 | -0.03% | 1,893 |
| Sep 29, 2025 | 22.90 | 22.90 | 22.77 | 22.81 | 22.81 | 0.17% | 1,522 |
| Sep 26, 2025 | 22.66 | 22.77 | 22.66 | 22.77 | 22.77 | 0.58% | 1,705 |
| Sep 25, 2025 | 22.70 | 22.70 | 22.62 | 22.64 | 22.64 | -0.58% | 18,801 |
| Sep 24, 2025 | 22.89 | 22.89 | 22.75 | 22.77 | 22.77 | -0.33% | 9,209 |
| Sep 23, 2025 | 22.94 | 22.95 | 22.83 | 22.85 | 22.85 | -0.19% | 5,097 |
| Sep 22, 2025 | 22.82 | 22.89 | 22.79 | 22.89 | 22.89 | 0.28% | 2,006 |
| Sep 19, 2025 | 22.98 | 22.98 | 22.82 | 22.83 | 22.83 | -0.20% | 1,866 |
| Sep 18, 2025 | 22.76 | 22.87 | 22.76 | 22.87 | 22.87 | 0.98% | 606 |
| Sep 17, 2025 | 22.66 | 22.81 | 22.59 | 22.65 | 22.65 | 0.03% | 10,887 |
| Sep 16, 2025 | 22.57 | 22.66 | 22.54 | 22.64 | 22.64 | -0.02% | 14,198 |
| Sep 15, 2025 | 22.68 | 22.68 | 22.59 | 22.65 | 22.65 | 0.14% | 1,646 |
| Sep 12, 2025 | 22.72 | 22.72 | 22.60 | 22.61 | 22.61 | -0.51% | 1,325 |
| Sep 11, 2025 | 22.54 | 22.73 | 22.54 | 22.73 | 22.73 | 1.16% | 18,837 |
| Sep 10, 2025 | 22.58 | 22.58 | 22.47 | 22.47 | 22.47 | -0.04% | 8,953 |
| Sep 9, 2025 | 22.55 | 22.55 | 22.47 | 22.48 | 22.48 | -0.41% | 8,015 |
| Sep 8, 2025 | 22.54 | 22.58 | 22.54 | 22.57 | 22.57 | 0.07% | 1,695 |
| Sep 5, 2025 | 22.60 | 22.60 | 22.48 | 22.56 | 22.56 | 0.34% | 6,977 |
| Sep 4, 2025 | 22.41 | 22.48 | 22.36 | 22.48 | 22.48 | 0.55% | 3,202 |
| Sep 3, 2025 | 22.38 | 22.40 | 22.30 | 22.36 | 22.36 | 0.12% | 4,883 |
| Sep 2, 2025 | 22.28 | 22.34 | 22.26 | 22.33 | 22.33 | -0.45% | 12,626 |
| Aug 29, 2025 | 22.53 | 22.53 | 22.36 | 22.43 | 22.43 | -0.17% | 136,482 |
| Aug 28, 2025 | 22.49 | 22.49 | 22.42 | 22.47 | 22.47 | 0.07% | 8,469 |
| Aug 27, 2025 | 22.38 | 22.45 | 22.37 | 22.45 | 22.45 | 0.51% | 54,234 |
| Aug 26, 2025 | 22.31 | 22.41 | 22.31 | 22.34 | 22.34 | 0.31% | 9,925 |
| Aug 25, 2025 | 22.32 | 22.37 | 22.27 | 22.27 | 22.27 | -0.43% | 24,403 |
| Aug 22, 2025 | 22.06 | 22.38 | 21.99 | 22.37 | 22.37 | 1.94% | 42,537 |
| Aug 21, 2025 | 21.86 | 21.94 | 21.86 | 21.94 | 21.94 | 0.24% | 7,762 |
| Aug 20, 2025 | 21.92 | 21.92 | 21.81 | 21.89 | 21.89 | -0.25% | 189,612 |
| Aug 19, 2025 | 22.08 | 22.08 | 21.91 | 21.94 | 21.94 | -0.41% | 14,042 |
| Aug 18, 2025 | 21.99 | 22.07 | 21.99 | 22.04 | 22.04 | 0.20% | 4,733 |