FT Vest U.S. Equity Enhance & Moderate Buffer ETF - February (XFEB)
BATS: XFEB · Real-Time Price · USD
32.14
-0.34 (-1.03%)
Mar 28, 2025, 4:00 PM EST - Market closed
XFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 32.28 | 32.28 | 32.10 | 32.14 | 32.14 | -1.03% | 7,946 |
| Mar 27, 2025 | 32.52 | 32.52 | 32.42 | 32.47 | 32.47 | -0.09% | 2,140 |
| Mar 26, 2025 | 32.73 | 32.73 | 32.46 | 32.50 | 32.50 | -0.55% | 6,893 |
| Mar 25, 2025 | 32.69 | 32.71 | 32.63 | 32.68 | 32.68 | 0.05% | 11,850 |
| Mar 24, 2025 | 32.60 | 32.67 | 32.58 | 32.67 | 32.67 | 0.94% | 3,316 |
| Mar 21, 2025 | 32.22 | 32.36 | 32.21 | 32.36 | 32.36 | 0.07% | 2,282 |
| Mar 20, 2025 | 32.24 | 32.45 | 32.24 | 32.34 | 32.34 | -0.06% | 6,621 |
| Mar 19, 2025 | 32.28 | 32.36 | 32.28 | 32.36 | 32.36 | 0.59% | 761 |
| Mar 18, 2025 | 32.31 | 32.31 | 32.15 | 32.17 | 32.17 | -0.63% | 6,160 |
| Mar 17, 2025 | 32.33 | 32.42 | 32.24 | 32.37 | 32.37 | 0.38% | 10,017 |
| Mar 14, 2025 | 32.04 | 32.25 | 32.04 | 32.25 | 32.25 | 1.22% | 4,701 |
| Mar 13, 2025 | 32.07 | 32.07 | 31.75 | 31.86 | 31.86 | -0.78% | 1,486 |
| Mar 12, 2025 | 32.20 | 32.20 | 31.89 | 32.11 | 32.11 | 0.38% | 4,635 |
| Mar 11, 2025 | 32.11 | 32.11 | 31.92 | 31.99 | 31.99 | -0.41% | 6,093 |
| Mar 10, 2025 | 32.41 | 32.41 | 32.01 | 32.12 | 32.12 | -1.11% | 10,874 |
| Mar 7, 2025 | 32.36 | 32.56 | 32.26 | 32.48 | 32.48 | 0.14% | 20,166 |
| Mar 6, 2025 | 32.60 | 32.63 | 32.38 | 32.44 | 32.44 | -0.84% | 38,786 |
| Mar 5, 2025 | 32.92 | 32.92 | 32.47 | 32.71 | 32.71 | 0.40% | 81,327 |
| Mar 4, 2025 | 32.54 | 32.72 | 32.47 | 32.58 | 32.58 | -0.29% | 26,360 |
| Mar 3, 2025 | 32.86 | 32.98 | 32.61 | 32.68 | 32.68 | -0.83% | 32,297 |
| Feb 28, 2025 | 32.83 | 32.95 | 32.70 | 32.95 | 32.95 | 0.63% | 44,342 |
| Feb 27, 2025 | 33.04 | 33.04 | 32.75 | 32.75 | 32.75 | -0.60% | 17,589 |
| Feb 26, 2025 | 33.02 | 33.05 | 32.88 | 32.94 | 32.94 | 0.06% | 19,363 |
| Feb 25, 2025 | 33.02 | 33.02 | 32.83 | 32.92 | 32.92 | -0.18% | 161,521 |
| Feb 24, 2025 | 33.12 | 33.12 | 32.98 | 32.98 | 32.98 | -0.27% | 168,735 |
| Feb 21, 2025 | 33.06 | 33.08 | 33.01 | 33.07 | 33.07 | 0.14% | 16,080 |
| Feb 20, 2025 | 32.99 | 33.03 | 32.99 | 33.03 | 33.03 | -0.03% | 163 |
| Feb 19, 2025 | 33.06 | 33.06 | 33.04 | 33.04 | 33.04 | 0.03% | 1,594 |
| Feb 18, 2025 | 33.05 | 33.05 | 33.02 | 33.03 | 33.03 | - | 696 |
| Feb 14, 2025 | 33.00 | 33.03 | 33.00 | 33.03 | 33.03 | 0.05% | 43,927 |
| Feb 13, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 0.09% | 119 |
| Feb 12, 2025 | 32.98 | 32.99 | 32.96 | 32.98 | 32.98 | -0.06% | 1,095 |
| Feb 11, 2025 | 32.97 | 33.00 | 32.97 | 33.00 | 33.00 | 0.15% | 2,114 |
| Feb 10, 2025 | 33.04 | 33.04 | 32.95 | 32.95 | 32.95 | -0.09% | 446 |
| Feb 7, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 0.03% | 93 |
| Feb 6, 2025 | 32.96 | 32.97 | 32.94 | 32.97 | 32.97 | -0.02% | 4,004 |
| Feb 5, 2025 | 32.93 | 32.98 | 32.93 | 32.98 | 32.98 | 0.02% | 3,403 |
| Feb 4, 2025 | 32.92 | 32.97 | 32.92 | 32.97 | 32.97 | 0.05% | 1,131 |
| Feb 3, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | -0.02% | - |
| Jan 31, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | 0.10% | - |
| Jan 30, 2025 | 32.91 | 32.93 | 32.91 | 32.93 | 32.93 | -0.04% | 2,510 |
| Jan 29, 2025 | 32.90 | 32.94 | 32.90 | 32.94 | 32.94 | 0.11% | 616 |
| Jan 28, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | -0.03% | 147 |
| Jan 27, 2025 | 32.87 | 32.92 | 32.87 | 32.92 | 32.92 | -0.06% | 1,713 |
| Jan 24, 2025 | 32.89 | 32.94 | 32.89 | 32.94 | 32.94 | 0.17% | 177 |
| Jan 23, 2025 | 32.88 | 32.92 | 32.88 | 32.88 | 32.88 | -0.11% | 3,402 |
| Jan 22, 2025 | 32.87 | 32.92 | 32.87 | 32.92 | 32.92 | 0.02% | 196 |
| Jan 21, 2025 | 32.86 | 32.91 | 32.86 | 32.91 | 32.91 | - | 1,060 |
| Jan 17, 2025 | 32.85 | 32.91 | 32.85 | 32.91 | 32.91 | 0.12% | 2,421 |
| Jan 16, 2025 | 32.83 | 32.87 | 32.83 | 32.87 | 32.87 | 0.12% | 357 |