FT Vest U.S. Small Cap Moderate Buffer ETF - February (SFEB)
BATS: SFEB · Real-Time Price · USD
25.86
+0.02 (0.06%)
Nov 2, 2026, 4:00 PM EST - Market closed
SFEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 26.04 | 26.04 | 25.86 | 25.86 | 25.86 | 0.06% | 978 |
| Oct 30, 2026 | 25.99 | 26.02 | 25.78 | 25.84 | 25.84 | -1.03% | 3,432 |
| Oct 29, 2026 | 26.12 | 26.13 | 26.06 | 26.11 | 26.11 | 0.63% | 14,170 |
| Oct 28, 2026 | 25.98 | 25.98 | 25.87 | 25.95 | 25.95 | 0.21% | 6,517 |
| Oct 27, 2026 | 25.74 | 25.89 | 25.74 | 25.89 | 25.89 | 0.76% | 5,253 |
| Oct 26, 2026 | 25.73 | 25.79 | 25.69 | 25.69 | 25.69 | 0.21% | 964 |
| Oct 23, 2026 | 25.68 | 25.68 | 25.53 | 25.64 | 25.64 | -0.19% | 3,030 |
| Oct 22, 2026 | 25.58 | 25.69 | 25.58 | 25.69 | 25.69 | 0.19% | 599 |
| Oct 21, 2026 | 25.69 | 25.69 | 25.61 | 25.64 | 25.64 | 0.16% | 2,782 |
| Oct 20, 2026 | 25.44 | 25.66 | 25.42 | 25.60 | 25.60 | 0.95% | 1,222 |
| Oct 19, 2026 | 25.34 | 25.36 | 25.33 | 25.36 | 25.36 | 0.21% | 1,616 |
| Oct 16, 2026 | 25.68 | 25.68 | 25.30 | 25.31 | 25.31 | -1.05% | 1,250 |
| Oct 15, 2026 | 25.44 | 25.58 | 25.44 | 25.58 | 25.58 | 0.94% | 3,924 |
| Oct 14, 2026 | 25.32 | 25.49 | 25.32 | 25.34 | 25.34 | -1.32% | 13,558 |
| Oct 13, 2026 | 25.65 | 25.67 | 25.63 | 25.67 | 25.67 | -0.27% | 841 |
| Oct 12, 2026 | 25.83 | 25.83 | 25.72 | 25.75 | 25.74 | -0.21% | 3,379 |
| Oct 9, 2026 | 25.80 | 25.81 | 25.77 | 25.80 | 25.80 | 0.29% | 2,825 |
| Oct 8, 2026 | 25.65 | 25.73 | 25.65 | 25.73 | 25.72 | 0.02% | 2,076 |
| Oct 7, 2026 | 25.67 | 25.73 | 25.67 | 25.72 | 25.72 | -0.71% | 1,412 |
| Oct 6, 2026 | 26.15 | 26.15 | 25.86 | 25.90 | 25.90 | -0.35% | 7,385 |
| Oct 5, 2026 | 25.97 | 26.06 | 25.85 | 26.00 | 26.00 | 0.18% | 7,260 |
| Oct 2, 2026 | 25.96 | 26.06 | 25.88 | 25.95 | 25.95 | 0.74% | 4,025 |
| Oct 1, 2026 | 25.64 | 25.81 | 25.57 | 25.76 | 25.76 | 0.19% | 17,677 |
| Sep 30, 2026 | 25.81 | 25.81 | 25.71 | 25.71 | 25.71 | -0.23% | 540 |
| Sep 29, 2026 | 25.92 | 25.92 | 25.77 | 25.77 | 25.77 | -0.27% | 887 |
| Sep 28, 2026 | 25.89 | 25.89 | 25.84 | 25.84 | 25.84 | -0.45% | 262 |
| Sep 25, 2026 | 25.89 | 25.96 | 25.89 | 25.96 | 25.96 | 0.14% | 265 |
| Sep 24, 2026 | 25.89 | 25.92 | 25.89 | 25.92 | 25.92 | 0.09% | 1,138 |
| Sep 23, 2026 | 26.08 | 26.08 | 25.90 | 25.90 | 25.90 | -1.05% | 815 |
| Sep 22, 2026 | 26.20 | 26.20 | 26.18 | 26.18 | 26.18 | 0.23% | 4,028 |
| Sep 21, 2026 | 26.12 | 26.14 | 26.11 | 26.11 | 26.11 | 0.30% | 2,503 |
| Sep 18, 2026 | 26.12 | 26.12 | 25.94 | 26.04 | 26.04 | -0.32% | 1,638 |
| Sep 17, 2026 | 26.14 | 26.21 | 26.12 | 26.12 | 26.12 | 0.39% | 1,202 |
| Sep 16, 2026 | 26.19 | 26.19 | 26.02 | 26.02 | 26.02 | -0.20% | 3,714 |
| Sep 15, 2026 | 26.01 | 26.09 | 26.01 | 26.07 | 26.07 | -0.44% | 1,597 |
| Sep 14, 2026 | 26.16 | 26.20 | 26.16 | 26.19 | 26.19 | -0.11% | 2,941 |
| Sep 11, 2026 | 26.39 | 26.39 | 26.20 | 26.22 | 26.21 | 0.21% | 1,453 |
| Sep 10, 2026 | 26.26 | 26.26 | 26.15 | 26.16 | 26.16 | -0.46% | 3,012 |
| Sep 9, 2026 | 26.47 | 26.47 | 26.28 | 26.28 | 26.28 | -0.72% | 2,056 |
| Sep 8, 2026 | 26.48 | 26.51 | 26.47 | 26.47 | 26.47 | -0.21% | 1,276 |
| Sep 4, 2026 | 26.52 | 26.52 | 26.48 | 26.52 | 26.52 | 0.18% | 3,824 |
| Sep 3, 2026 | 26.58 | 26.58 | 26.48 | 26.48 | 26.48 | 0.11% | 317 |
| Sep 2, 2026 | 26.27 | 26.45 | 26.27 | 26.45 | 26.45 | 0.80% | 3,629 |
| Sep 1, 2026 | 26.29 | 26.29 | 26.24 | 26.24 | 26.24 | -0.68% | 15,576 |
| Aug 31, 2026 | 26.36 | 26.42 | 26.35 | 26.42 | 26.42 | -0.26% | 3,309 |
| Aug 28, 2026 | 26.55 | 26.55 | 26.49 | 26.49 | 26.49 | -0.49% | 398 |
| Aug 27, 2026 | 26.64 | 26.64 | 26.53 | 26.62 | 26.62 | 0.30% | 5,108 |
| Aug 26, 2026 | 26.41 | 26.60 | 26.41 | 26.54 | 26.54 | -0.04% | 7,667 |
| Aug 25, 2026 | 26.56 | 26.57 | 26.53 | 26.55 | 26.55 | 0.15% | 2,125 |
| Aug 24, 2026 | 26.68 | 26.68 | 26.51 | 26.51 | 26.51 | -0.19% | 11,793 |