FT Vest U.S. Small Cap Moderate Buffer ETF - February (SFEB)
BATS: SFEB · Real-Time Price · USD
26.48
-0.07 (-0.28%)
Aug 10, 2026, 10:18 AM EDT - Market open
SFEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 26.56 | 26.56 | 26.52 | 26.56 | - | - | 172 |
| Aug 7, 2026 | 26.52 | 26.56 | 26.50 | 26.56 | 26.56 | 0.48% | 2,061 |
| Aug 6, 2026 | 26.44 | 26.51 | 26.40 | 26.43 | 26.43 | -0.08% | 9,828 |
| Aug 5, 2026 | 26.47 | 26.51 | 26.45 | 26.45 | 26.45 | -0.11% | 15,320 |
| Aug 4, 2026 | 26.45 | 26.50 | 26.45 | 26.48 | 26.48 | 0.65% | 6,987 |
| Aug 3, 2026 | 26.29 | 26.33 | 26.28 | 26.31 | 26.31 | 0.65% | 5,444 |
| Jul 31, 2026 | 26.30 | 26.30 | 26.14 | 26.14 | 26.14 | -0.10% | 269 |
| Jul 30, 2026 | 26.07 | 26.17 | 26.04 | 26.17 | 26.16 | 0.61% | 31,697 |
| Jul 29, 2026 | 26.22 | 26.22 | 25.98 | 26.01 | 26.01 | -0.66% | 6,350 |
| Jul 28, 2026 | 26.11 | 26.20 | 26.11 | 26.18 | 26.18 | 0.08% | 2,852 |
| Jul 27, 2026 | 26.15 | 26.16 | 26.15 | 26.16 | 26.16 | 0.32% | 818 |
| Jul 24, 2026 | 26.22 | 26.22 | 26.05 | 26.08 | 26.08 | -0.13% | 5,367 |
| Jul 23, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.23% | 717 |
| Jul 22, 2026 | 26.31 | 26.31 | 26.14 | 26.17 | 26.17 | -0.34% | 4,320 |
| Jul 21, 2026 | 26.14 | 26.26 | 26.14 | 26.26 | 26.26 | 0.58% | 2,945 |
| 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 | 26.25 | 26.25 | 26.17 | 26.19 | 26.19 | 0.15% | 8,849 |
| 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 |