FT Vest U.S. Equity Enhance & Moderate Buffer ETF - February (XFEB)
BATS: XFEB · Real-Time Price · USD
34.95
+0.02 (0.07%)
At close: Sep 30, 2025, 4:00 PM EDT
34.95
0.00 (0.00%)
After-hours: Sep 30, 2025, 8:00 PM EDT
XFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 34.96 | 34.96 | 34.92 | 34.93 | 34.93 | 0.05% | 4,099 |
| Sep 26, 2025 | 34.85 | 34.91 | 34.85 | 34.91 | 34.91 | 0.19% | 7,135 |
| Sep 25, 2025 | 34.79 | 34.85 | 34.79 | 34.85 | 34.85 | -0.06% | 879 |
| Sep 24, 2025 | 34.88 | 34.88 | 34.83 | 34.87 | 34.87 | 0.01% | 1,675 |
| Sep 23, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | -0.16% | 355 |
| Sep 22, 2025 | 34.89 | 34.92 | 34.89 | 34.92 | 34.92 | 0.02% | 2,003 |
| Sep 19, 2025 | 34.87 | 34.91 | 34.87 | 34.91 | 34.91 | 0.14% | 1,772 |
| Sep 18, 2025 | 34.83 | 34.90 | 34.83 | 34.86 | 34.86 | 0.07% | 3,616 |
| Sep 17, 2025 | 34.82 | 34.84 | 34.82 | 34.84 | 34.84 | 0.05% | 302 |
| Sep 16, 2025 | 34.83 | 34.84 | 34.81 | 34.82 | 34.82 | -0.03% | 3,029 |
| Sep 15, 2025 | 34.82 | 34.83 | 34.82 | 34.83 | 34.83 | 0.02% | 1,019 |
| Sep 12, 2025 | 34.82 | 34.83 | 34.82 | 34.82 | 34.82 | 0.01% | 2,913 |
| Sep 11, 2025 | 34.83 | 34.83 | 34.79 | 34.82 | 34.82 | 0.22% | 1,451 |
| Sep 10, 2025 | 34.76 | 34.76 | 34.74 | 34.74 | 34.74 | 0.01% | 491 |
| Sep 9, 2025 | 34.70 | 34.74 | 34.69 | 34.74 | 34.74 | 0.10% | 752 |
| Sep 8, 2025 | 34.72 | 34.72 | 34.70 | 34.71 | 34.71 | 0.12% | 2,408 |
| Sep 5, 2025 | 34.74 | 34.74 | 34.62 | 34.67 | 34.67 | -0.04% | 888 |
| Sep 4, 2025 | 34.60 | 34.68 | 34.60 | 34.68 | 34.68 | 0.27% | 7,077 |
| Sep 3, 2025 | 34.59 | 34.59 | 34.54 | 34.58 | 34.58 | 0.17% | 2,099 |
| Sep 2, 2025 | 34.49 | 34.53 | 34.47 | 34.53 | 34.53 | -0.15% | 3,508 |
| Aug 29, 2025 | 34.58 | 34.60 | 34.58 | 34.58 | 34.58 | -0.18% | 74,041 |
| Aug 28, 2025 | 34.61 | 34.66 | 34.61 | 34.64 | 34.64 | 0.14% | 5,232 |
| Aug 27, 2025 | 34.55 | 34.59 | 34.55 | 34.59 | 34.59 | - | 3,484 |
| Aug 26, 2025 | 34.55 | 34.59 | 34.55 | 34.59 | 34.59 | 0.13% | 219 |
| Aug 25, 2025 | 34.55 | 34.59 | 34.53 | 34.54 | 34.54 | -0.06% | 2,621 |
| Aug 22, 2025 | 34.56 | 34.59 | 34.56 | 34.57 | 34.57 | 0.52% | 638 |
| Aug 21, 2025 | 34.42 | 34.42 | 34.36 | 34.39 | 34.39 | -0.15% | 2,191 |
| Aug 20, 2025 | 34.37 | 34.44 | 34.37 | 34.44 | 34.44 | -0.07% | 1,621 |
| Aug 19, 2025 | 34.47 | 34.47 | 34.43 | 34.46 | 34.46 | -0.16% | 1,701 |
| Aug 18, 2025 | 34.51 | 34.52 | 34.51 | 34.52 | 34.52 | 0.06% | 465 |
| Aug 15, 2025 | 34.52 | 34.52 | 34.50 | 34.50 | 34.50 | -0.06% | 471 |
| Aug 14, 2025 | 34.52 | 34.52 | 34.49 | 34.52 | 34.52 | -0.01% | 15,703 |
| Aug 13, 2025 | 34.49 | 34.53 | 34.49 | 34.52 | 34.52 | 0.10% | 739 |
| Aug 12, 2025 | 34.45 | 34.49 | 34.44 | 34.49 | 34.49 | 0.32% | 1,629 |
| Aug 11, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | -0.01% | 125 |
| Aug 8, 2025 | 34.38 | 34.39 | 34.38 | 34.38 | 34.38 | 0.26% | 3,284 |
| Aug 7, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -0.06% | 258 |
| Aug 6, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 0.29% | - |
| Aug 5, 2025 | 34.18 | 34.25 | 34.18 | 34.21 | 34.21 | -0.17% | 2,149 |
| Aug 4, 2025 | 34.27 | 34.27 | 34.22 | 34.27 | 34.27 | 0.57% | 1,501 |
| Aug 1, 2025 | 34.05 | 34.08 | 34.05 | 34.08 | 34.08 | -0.49% | 586 |
| Jul 31, 2025 | 34.34 | 34.34 | 34.24 | 34.24 | 34.24 | -0.12% | 1,959 |
| Jul 30, 2025 | 34.32 | 34.37 | 34.28 | 34.28 | 34.28 | -0.06% | 5,704 |
| Jul 29, 2025 | 34.37 | 34.37 | 34.30 | 34.30 | 34.30 | -0.09% | 6,022 |
| Jul 28, 2025 | 34.31 | 34.36 | 34.31 | 34.33 | 34.33 | 0.06% | 6,928 |
| Jul 25, 2025 | 34.31 | 34.32 | 34.31 | 34.32 | 34.32 | 0.10% | 518 |
| Jul 24, 2025 | 34.24 | 34.29 | 34.24 | 34.28 | 34.28 | 0.06% | 1,494 |
| Jul 23, 2025 | 34.20 | 34.30 | 34.19 | 34.26 | 34.26 | 0.25% | 3,537 |
| Jul 22, 2025 | 34.15 | 34.22 | 34.12 | 34.18 | 34.18 | 0.07% | 9,466 |
| Jul 21, 2025 | 34.10 | 34.24 | 34.10 | 34.15 | 34.15 | 0.08% | 2,642 |