Skip to main content
FT Vest U.S. Small Cap Moderate Buffer ETF - February (SFEB)
BATS: SFEB · Real-Time Price · USD
21.83
-0.12 (-0.56%)
Nov 15, 2024, 4:00 PM EST - Market closed

SFEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202421.8921.9221.8521.9221.92-0.10%6,110
Nov 19, 202421.8221.9621.8221.9421.940.56%2,549
Nov 18, 202421.8221.8821.8221.8221.82-0.04%28,977
Nov 15, 202421.9321.9321.7621.8321.83-0.56%14,683
Nov 14, 202422.1522.1521.9521.9521.95-0.76%1,796
Nov 13, 202422.2422.3222.1222.1222.12-0.40%11,358
Nov 12, 202422.3222.3722.2122.2122.21-0.76%385,757
Nov 11, 202422.3622.3822.2922.3822.380.65%2,789
Nov 8, 202422.1822.2522.1622.2322.230.37%3,478
Nov 7, 202422.1422.1922.1022.1522.15-0.02%6,538
Nov 6, 202422.0222.1522.0122.1522.153.33%89,101
Nov 5, 202421.3621.4721.3521.4421.440.74%1,887
Nov 4, 202421.2521.3521.2521.2821.280.32%28,548
Nov 1, 202421.3021.3021.2121.2121.210.18%2,327
Oct 31, 202421.3821.3821.1821.1821.18-0.90%11,113
Oct 30, 202421.4021.4121.3721.3721.37-0.02%3,187
Oct 29, 202421.3621.3921.2821.3721.37-0.28%5,609
Oct 28, 202421.4321.4421.3921.4321.431.00%4,670
Oct 25, 202421.3321.3521.2021.2221.22-0.24%11,728
Oct 24, 202421.3421.3421.2421.2721.270.11%1,817
Oct 23, 202421.3121.3121.1821.2521.25-0.30%5,430
Oct 22, 202421.3521.3821.3121.3121.31-0.30%5,818
Oct 21, 202420.0021.5420.0021.3821.38-0.84%7,993
Oct 18, 202421.5821.6121.5321.5621.56-0.06%908
Oct 17, 202421.5421.5921.5021.5721.57-0.13%2,030
Oct 16, 202421.5121.6121.5121.6021.600.82%2,956
Oct 15, 202421.4421.4921.4221.4221.420.24%2,980
Oct 14, 202421.3521.3821.3421.3721.370.21%1,693
Oct 11, 202421.3321.3321.3321.3321.331.11%52
Oct 10, 202421.0521.0921.0421.0921.09-0.09%12,880
Oct 9, 202421.1521.1821.1121.1121.11-0.11%1,656
Oct 8, 202421.1221.1321.1121.1321.130.26%575
Oct 7, 202421.1221.1221.0621.0821.08-0.54%537
Oct 4, 202421.1521.2021.1521.1921.190.87%11,869
Oct 3, 202421.0721.0820.9821.0121.01-0.37%5,370
Oct 2, 202421.0721.1321.0721.0921.09-0.08%11,043
Oct 1, 202421.2221.2221.0921.1121.11-0.86%4,435
Sep 30, 202421.2621.2921.2421.2921.290.33%7,040
Sep 27, 202421.2621.3621.2221.2221.220.17%5,890
Sep 26, 202421.1821.2221.1521.1821.180.35%6,393
Sep 25, 202421.1821.2221.0821.1121.11-0.65%32,263
Sep 24, 202421.2421.2821.2121.2521.250.23%13,626
Sep 23, 202421.2621.2621.2021.2021.20-0.30%11,486
Sep 20, 202421.3021.3021.2621.2621.26-0.31%7,671
Sep 19, 202421.2921.3621.2921.3321.330.99%2,907
Sep 18, 202421.2021.2021.1221.1221.120.22%486
Sep 17, 202421.2021.2021.0721.0821.080.24%30,892
Sep 16, 202421.0121.0220.9521.0221.020.36%4,052
Sep 13, 202420.7920.9920.7920.9520.951.33%50,959
Sep 12, 202420.6020.6920.5020.6820.680.71%6,289
Sep 11, 202420.3620.5320.3620.5320.530.24%4,399
Sep 10, 202420.5020.5020.3620.4820.48-0.19%4,671
Sep 9, 202420.5620.5920.5020.5220.520.22%1,854
Sep 6, 202420.5320.5320.4520.4820.48-0.97%2,886
Sep 5, 202420.7920.7920.6720.6820.68-0.40%8,012
Sep 4, 202420.7220.8720.7220.7620.76-0.03%2,016
Sep 3, 202421.0021.0120.7720.7720.77-1.70%21,428
Aug 30, 202421.0621.1221.0121.1221.120.45%4,099
Aug 29, 202421.1221.1321.0321.0321.030.24%9,072
Aug 28, 202421.0121.0120.9420.9820.98-0.29%4,981
Aug 27, 202421.0821.0820.9921.0421.04-0.35%4,523
Aug 26, 202421.1321.1821.1121.1121.110.01%3,006
Aug 23, 202420.8721.1320.8621.1121.111.72%16,332
Aug 22, 202420.8120.8420.7420.7620.76-0.45%10,686
Aug 21, 202420.7820.8520.7620.8520.850.53%2,968
Aug 20, 202420.6920.7420.6920.7420.74-0.34%2,570
Aug 19, 202420.7420.8320.7320.8120.810.55%12,481
Aug 16, 202420.7220.7320.6320.7020.700.37%6,579
Aug 15, 202420.6620.7020.6220.6220.621.12%1,265
Aug 14, 202420.3820.3920.3520.3920.39-0.22%726
Aug 13, 202420.3220.4520.3220.4420.441.11%3,840
Aug 12, 202420.2620.2920.2120.2120.21-0.67%41,078
Aug 9, 202420.3020.3620.2420.3520.350.11%78,008
Aug 8, 202420.2920.3320.2120.3320.331.47%4,553
Aug 7, 202420.3520.3520.0320.0320.03-0.82%14,252
Aug 6, 202420.3220.3320.1320.2020.201.03%39,772
Aug 5, 202419.8920.1919.6519.9919.99-2.20%21,343
Aug 2, 202420.4920.5320.3420.4420.44-1.81%13,345
Aug 1, 202421.1721.1820.7520.8220.82-1.55%10,071
Jul 31, 202421.1721.2121.1421.1421.140.24%2,228
Jul 30, 202421.0521.1021.0021.0921.090.21%10,153
Jul 29, 202421.0721.1021.0021.0521.05-0.43%4,591
Jul 26, 202421.1721.1721.0921.1421.140.71%134,518
Jul 25, 202420.9121.0820.9120.9920.990.65%22,475
Jul 24, 202421.0521.0520.8620.8620.86-1.04%9,386
Jul 23, 202420.9021.1320.9021.0821.080.39%5,438
Jul 22, 202420.8721.0020.8720.9920.990.79%1,639
Jul 19, 202420.8920.8920.7920.8320.83-0.43%13,424
Jul 18, 202421.1721.1720.8420.9220.92-0.74%7,106
Jul 17, 202421.1921.2221.0621.0821.08-0.52%4,668
Jul 16, 202421.0621.1921.0121.1921.191.54%17,272
Jul 15, 202420.7920.8820.7720.8620.860.85%1,971
Jul 12, 202420.7220.7220.6720.6920.690.65%2,246
Jul 11, 202420.3920.5620.3920.5620.561.98%646
Jul 10, 202420.0720.1620.0720.1620.160.60%2,457
Jul 9, 202420.0320.1019.9920.0420.04-0.27%16,176
Jul 8, 202420.1120.1220.0520.0920.090.34%16,365
Jul 5, 202420.0220.0419.9520.0220.02-0.26%11,587
Jul 3, 202420.0920.0920.0320.0720.070.09%1,769
Jul 2, 202420.0520.0719.9920.0520.050.15%6,186