FT Vest U.S. Equity Enhance & Moderate Buffer ETF - February (XFEB)
BATS: XFEB · Real-Time Price · USD
35.72
+0.01 (0.03%)
At close: Mar 11, 2026, 4:00 PM EDT
35.72
0.00 (0.00%)
After-hours: Mar 11, 2026, 8:00 PM EDT
XFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 35.72 | 35.72 | 35.72 | 35.72 | - | 0.03% | 246 |
| Mar 10, 2026 | 35.86 | 35.86 | 35.71 | 35.71 | 35.71 | -0.15% | 880 |
| Mar 9, 2026 | 35.38 | 35.77 | 35.38 | 35.77 | 35.77 | 0.47% | 342 |
| Mar 6, 2026 | 35.65 | 35.67 | 35.58 | 35.60 | 35.60 | -0.75% | 9,692 |
| Mar 5, 2026 | 35.85 | 35.89 | 35.75 | 35.87 | 35.87 | -0.23% | 5,132 |
| Mar 4, 2026 | 35.91 | 35.95 | 35.90 | 35.95 | 35.95 | 0.40% | 1,507 |
| Mar 3, 2026 | 35.67 | 35.81 | 35.57 | 35.81 | 35.81 | -0.44% | 726 |
| Mar 2, 2026 | 35.74 | 36.01 | 35.74 | 35.97 | 35.97 | 0.06% | 4,959 |
| Feb 27, 2026 | 35.95 | 35.99 | 35.92 | 35.95 | 35.95 | -0.20% | 6,591 |
| Feb 26, 2026 | 36.05 | 36.07 | 35.96 | 36.02 | 36.02 | -0.28% | 2,615 |
| Feb 25, 2026 | 36.09 | 36.12 | 36.05 | 36.12 | 36.12 | 0.34% | 4,547 |
| Feb 24, 2026 | 35.91 | 36.01 | 35.91 | 36.00 | 36.00 | 0.41% | 12,049 |
| Feb 23, 2026 | 36.04 | 36.04 | 35.80 | 35.85 | 35.85 | -0.64% | 25,202 |
| Feb 20, 2026 | 36.07 | 36.09 | 36.01 | 36.08 | 36.08 | 0.12% | 35,059 |
| Feb 19, 2026 | 36.06 | 36.06 | 36.02 | 36.04 | 36.04 | 0.03% | 771 |
| Feb 18, 2026 | 36.05 | 36.05 | 36.03 | 36.03 | 36.03 | -0.07% | 749 |
| Feb 17, 2026 | 36.04 | 36.05 | 36.02 | 36.05 | 36.05 | 0.10% | 921 |
| Feb 13, 2026 | 36.02 | 36.04 | 35.98 | 36.02 | 36.02 | 0.15% | 4,056 |
| Feb 12, 2026 | 36.00 | 36.03 | 35.95 | 35.96 | 35.96 | -0.03% | 5,993 |
| Feb 11, 2026 | 35.99 | 35.99 | 35.97 | 35.97 | 35.97 | -0.07% | 30,541 |
| Feb 10, 2026 | 36.00 | 36.00 | 35.97 | 36.00 | 36.00 | 0.03% | 206 |
| Feb 9, 2026 | 35.98 | 35.98 | 35.96 | 35.98 | 35.98 | 0.03% | 1,667 |
| Feb 6, 2026 | 35.98 | 35.98 | 35.97 | 35.97 | 35.97 | 0.27% | 428 |
| Feb 5, 2026 | 35.88 | 35.90 | 35.83 | 35.87 | 35.87 | -0.09% | 6,067 |
| Feb 4, 2026 | 35.90 | 35.92 | 35.90 | 35.91 | 35.91 | -0.04% | 683 |
| Feb 3, 2026 | 35.91 | 35.94 | 35.87 | 35.92 | 35.92 | -0.11% | 2,501 |
| Feb 2, 2026 | 35.92 | 35.96 | 35.92 | 35.96 | 35.96 | 0.09% | 3,923 |
| Jan 30, 2026 | 35.91 | 35.93 | 35.88 | 35.93 | 35.93 | 0.02% | 3,919 |
| Jan 29, 2026 | 35.84 | 35.92 | 35.84 | 35.92 | 35.92 | - | 4,596 |
| Jan 28, 2026 | 35.93 | 35.94 | 35.89 | 35.92 | 35.92 | - | 836 |
| Jan 27, 2026 | 35.90 | 35.92 | 35.90 | 35.92 | 35.92 | 0.03% | 131 |
| Jan 26, 2026 | 35.88 | 35.92 | 35.88 | 35.91 | 35.91 | 0.08% | 489 |
| Jan 23, 2026 | 35.87 | 35.89 | 35.85 | 35.88 | 35.88 | 0.06% | 12,191 |
| Jan 22, 2026 | 35.88 | 35.88 | 35.85 | 35.86 | 35.86 | 0.14% | 1,331 |
| Jan 21, 2026 | 35.77 | 35.82 | 35.77 | 35.81 | 35.81 | 0.20% | 1,885 |
| Jan 20, 2026 | 35.78 | 35.78 | 35.72 | 35.74 | 35.74 | -0.31% | 4,178 |
| Jan 16, 2026 | 35.83 | 35.85 | 35.83 | 35.85 | 35.85 | 0.06% | 1,086 |
| Jan 15, 2026 | 35.82 | 35.83 | 35.81 | 35.83 | 35.83 | 0.06% | 3,945 |
| Jan 14, 2026 | 35.77 | 35.83 | 35.76 | 35.81 | 35.81 | -0.03% | 5,231 |
| Jan 13, 2026 | 35.80 | 35.84 | 35.79 | 35.82 | 35.82 | -0.06% | 1,895 |
| Jan 12, 2026 | 35.80 | 35.84 | 35.79 | 35.84 | 35.84 | 0.06% | 2,469 |
| Jan 9, 2026 | 35.80 | 35.82 | 35.80 | 35.82 | 35.82 | 0.10% | 2,156 |
| Jan 8, 2026 | 35.76 | 35.79 | 35.76 | 35.79 | 35.79 | - | 39,288 |
| Jan 7, 2026 | 35.77 | 35.79 | 35.77 | 35.79 | 35.78 | -0.03% | 2,316 |
| Jan 6, 2026 | 35.78 | 35.80 | 35.77 | 35.80 | 35.79 | 0.07% | 450 |
| Jan 5, 2026 | 35.76 | 35.78 | 35.74 | 35.77 | 35.77 | 0.10% | 559 |
| Jan 2, 2026 | 35.77 | 35.77 | 35.70 | 35.73 | 35.73 | 0.05% | 4,302 |
| Dec 31, 2025 | 35.74 | 35.74 | 35.69 | 35.72 | 35.72 | -0.04% | 877 |
| Dec 30, 2025 | 35.71 | 35.74 | 35.71 | 35.73 | 35.73 | 0.01% | 1,030 |
| Dec 29, 2025 | 35.69 | 35.73 | 35.69 | 35.73 | 35.72 | 0.03% | 487 |