FT Vest U.S. Small Cap Moderate Buffer ETF - February (SFEB)
BATS: SFEB · Real-Time Price · USD
26.11
-0.05 (-0.20%)
Jul 20, 2026, 4:00 PM EDT - Market closed
SFEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 26.27 | 26.27 | 26.11 | 26.11 | 26.11 | -0.18% | 5,437 |
| Jul 17, 2026 | 26.20 | 26.22 | 26.08 | 26.16 | 26.16 | -0.13% | 2,957 |
| Jul 16, 2026 | 26.28 | 26.28 | 26.19 | 26.19 | 26.19 | - | 26,805 |
| Jul 15, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.15% | 200 |
| Jul 14, 2026 | 26.11 | 26.15 | 26.11 | 26.15 | 26.15 | 0.27% | 689 |
| Jul 13, 2026 | 26.14 | 26.14 | 26.03 | 26.08 | 26.08 | -0.35% | 4,311 |
| Jul 10, 2026 | 26.12 | 26.18 | 26.12 | 26.17 | 26.17 | -0.15% | 1,789 |
| Jul 9, 2026 | 26.16 | 26.25 | 26.16 | 26.21 | 26.21 | 0.61% | 4,382 |
| Jul 8, 2026 | 26.00 | 26.07 | 25.96 | 26.05 | 26.05 | -0.38% | 8,782 |
| Jul 7, 2026 | 26.16 | 26.16 | 26.10 | 26.15 | 26.15 | -0.35% | 926 |
| Jul 6, 2026 | 26.26 | 26.30 | 26.24 | 26.24 | 26.24 | 0.24% | 2,218 |
| Jul 2, 2026 | 26.35 | 26.35 | 26.14 | 26.18 | 26.18 | -0.25% | 3,881 |
| Jul 1, 2026 | 26.32 | 26.33 | 26.18 | 26.24 | 26.24 | - | 2,291 |
| Jun 30, 2026 | 26.24 | 26.27 | 26.19 | 26.25 | 26.24 | 0.31% | 2,084 |
| Jun 29, 2026 | 26.05 | 26.16 | 26.05 | 26.16 | 26.16 | 0.13% | 2,285 |
| Jun 26, 2026 | 25.99 | 26.13 | 25.99 | 26.13 | 26.13 | 0.08% | 664 |
| Jun 25, 2026 | 26.12 | 26.12 | 26.11 | 26.11 | 26.11 | 0.27% | 1,250 |
| Jun 24, 2026 | 25.97 | 26.15 | 25.97 | 26.04 | 26.04 | 0.23% | 1,850 |
| Jun 23, 2026 | 26.00 | 26.07 | 25.96 | 25.98 | 25.98 | -0.52% | 4,314 |
| Jun 22, 2026 | 26.06 | 26.12 | 26.06 | 26.12 | 26.12 | 0.32% | 939 |
| Jun 18, 2026 | 25.85 | 26.03 | 25.85 | 26.03 | 26.03 | 0.82% | 3,259 |
| Jun 17, 2026 | 25.88 | 26.00 | 25.82 | 25.82 | 25.82 | -0.19% | 1,388 |
| Jun 16, 2026 | 26.09 | 26.09 | 25.87 | 25.87 | 25.87 | -0.40% | 4,146 |
| Jun 15, 2026 | 26.03 | 26.03 | 25.97 | 25.97 | 25.97 | 0.56% | 2,021 |
| Jun 12, 2026 | 25.88 | 25.95 | 25.83 | 25.83 | 25.83 | 0.35% | 1,989 |
| Jun 11, 2026 | 25.61 | 25.76 | 25.56 | 25.74 | 25.74 | 1.10% | 4,034 |
| Jun 10, 2026 | 25.48 | 25.70 | 25.45 | 25.46 | 25.46 | -0.59% | 2,025 |
| Jun 9, 2026 | 25.78 | 25.78 | 25.42 | 25.61 | 25.61 | 0.35% | 10,475 |
| Jun 8, 2026 | 25.56 | 25.67 | 25.52 | 25.52 | 25.52 | 0.20% | 7,362 |
| 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 |