FT Vest U.S. Small Cap Moderate Buffer ETF - February (SFEB)
BATS: SFEB · Real-Time Price · USD
25.47
-0.33 (-1.28%)
Jun 5, 2026, 4:00 PM EDT - Market closed
SFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 25.62 | 25.62 | 25.36 | 25.47 | 25.47 | -1.28% | 3,033 |
| Jun 4, 2026 | 26.02 | 26.02 | 25.67 | 25.80 | 25.80 | 0.66% | 2,288 |
| Jun 3, 2026 | 25.73 | 25.73 | 25.63 | 25.63 | 25.63 | -0.58% | 646 |
| Jun 2, 2026 | 25.76 | 25.81 | 25.76 | 25.78 | 25.78 | 0.29% | 12,811 |
| Jun 1, 2026 | 25.20 | 25.75 | 25.20 | 25.71 | 25.71 | -0.13% | 21,175 |
| May 29, 2026 | 25.74 | 25.74 | 25.71 | 25.74 | 25.74 | -0.27% | 1,968 |
| May 28, 2026 | 25.67 | 25.82 | 25.67 | 25.81 | 25.81 | 0.29% | 6,121 |
| May 27, 2026 | 25.76 | 25.78 | 25.73 | 25.73 | 25.73 | 0.05% | 2,239 |
| May 26, 2026 | 25.64 | 25.76 | 25.64 | 25.72 | 25.72 | 0.51% | 2,407 |
| May 22, 2026 | 25.48 | 25.59 | 25.48 | 25.59 | 25.59 | 0.58% | 4,311 |
| May 21, 2026 | 25.24 | 25.47 | 25.24 | 25.44 | 25.44 | 0.52% | 2,214 |
| May 20, 2026 | 25.13 | 25.36 | 25.10 | 25.31 | 25.31 | 1.08% | 7,288 |
| May 19, 2026 | 25.15 | 25.15 | 25.03 | 25.04 | 25.04 | -0.40% | 4,785 |
| May 18, 2026 | 25.28 | 25.28 | 25.11 | 25.14 | 25.14 | -0.40% | 4,725 |
| May 15, 2026 | 25.21 | 25.30 | 25.21 | 25.24 | 25.24 | -0.93% | 2,365 |
| May 14, 2026 | 25.44 | 25.50 | 25.44 | 25.48 | 25.48 | 0.28% | 5,351 |
| May 13, 2026 | 25.50 | 25.50 | 25.32 | 25.41 | 25.41 | -0.02% | 6,569 |
| May 12, 2026 | 25.37 | 25.41 | 25.25 | 25.41 | 25.41 | -0.43% | 8,497 |
| May 11, 2026 | 25.59 | 25.61 | 25.52 | 25.52 | 25.52 | 0.04% | 13,294 |
| May 8, 2026 | 25.46 | 25.51 | 25.43 | 25.51 | 25.51 | 0.47% | 8,482 |
| May 7, 2026 | 25.51 | 25.51 | 25.39 | 25.39 | 25.39 | -0.71% | 10,281 |
| May 6, 2026 | 25.49 | 25.57 | 25.49 | 25.57 | 25.57 | 0.65% | 7,053 |
| May 5, 2026 | 25.30 | 25.43 | 25.30 | 25.41 | 25.41 | 0.75% | 6,746 |
| May 4, 2026 | 25.23 | 25.35 | 25.09 | 25.22 | 25.22 | -0.14% | 2,870 |
| May 1, 2026 | 25.31 | 25.32 | 25.23 | 25.25 | 25.25 | 0.07% | 11,849 |
| Apr 30, 2026 | 25.10 | 25.23 | 25.02 | 25.23 | 25.23 | 1.04% | 10,255 |
| Apr 29, 2026 | 25.13 | 25.13 | 24.94 | 24.97 | 24.97 | -0.29% | 3,927 |
| Apr 28, 2026 | 25.17 | 25.17 | 25.01 | 25.05 | 25.05 | -0.52% | 14,785 |
| Apr 27, 2026 | 25.24 | 25.24 | 25.14 | 25.18 | 25.18 | 0.03% | 7,614 |
| Apr 24, 2026 | 25.23 | 25.23 | 25.13 | 25.17 | 25.17 | 0.27% | 21,789 |
| Apr 23, 2026 | 25.17 | 25.22 | 25.03 | 25.10 | 25.10 | -0.28% | 8,006 |
| Apr 22, 2026 | 25.26 | 25.26 | 25.09 | 25.17 | 25.17 | 0.40% | 7,476 |
| Apr 21, 2026 | 25.28 | 25.29 | 25.04 | 25.07 | 25.07 | -0.56% | 3,783 |
| Apr 20, 2026 | 25.12 | 25.21 | 25.12 | 25.21 | 25.21 | 0.24% | 9,175 |
| Apr 17, 2026 | 24.99 | 25.22 | 24.97 | 25.15 | 25.15 | 1.13% | 88,537 |
| Apr 16, 2026 | 24.92 | 24.92 | 24.80 | 24.87 | 24.87 | -0.08% | 43,961 |
| Apr 15, 2026 | 24.86 | 24.89 | 24.82 | 24.89 | 24.89 | 0.12% | 15,871 |
| Apr 14, 2026 | 24.84 | 24.87 | 24.80 | 24.86 | 24.86 | 0.65% | 5,330 |
| Apr 13, 2026 | 24.46 | 24.71 | 24.42 | 24.70 | 24.70 | 0.78% | 10,627 |
| Apr 10, 2026 | 24.55 | 24.55 | 24.46 | 24.51 | 24.51 | 0.12% | 25,177 |
| Apr 9, 2026 | 24.30 | 24.54 | 24.30 | 24.48 | 24.48 | 0.45% | 22,676 |
| Apr 8, 2026 | 24.51 | 24.51 | 24.34 | 24.37 | 24.37 | 1.46% | 7,365 |
| Apr 7, 2026 | 23.88 | 24.02 | 23.87 | 24.02 | 24.02 | - | 10,626 |
| Apr 6, 2026 | 23.95 | 24.03 | 23.93 | 24.02 | 24.02 | 0.50% | 13,554 |
| Apr 2, 2026 | 23.53 | 23.93 | 23.53 | 23.90 | 23.90 | 0.17% | 14,502 |
| Apr 1, 2026 | 23.96 | 24.01 | 23.79 | 23.86 | 23.86 | 0.46% | 21,161 |
| Mar 31, 2026 | 23.54 | 23.77 | 23.44 | 23.75 | 23.75 | 1.96% | 12,749 |
| Mar 30, 2026 | 23.46 | 23.49 | 23.29 | 23.29 | 23.29 | -0.67% | 6,678 |
| Mar 27, 2026 | 23.63 | 23.63 | 23.43 | 23.45 | 23.45 | -1.05% | 35,096 |
| Mar 26, 2026 | 23.80 | 23.89 | 23.67 | 23.70 | 23.70 | -0.96% | 24,988 |