FT Vest U.S. Equity Enhance & Moderate Buffer ETF - February (XFEB)
BATS: XFEB · Real-Time Price · USD
35.09
-0.08 (-0.23%)
At close: Nov 17, 2025, 4:00 PM EST
35.09
0.00 (0.00%)
After-hours: Nov 17, 2025, 8:00 PM EST
XFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 35.04 | 35.09 | 35.04 | 35.09 | 35.09 | -0.23% | 1,053 |
| Nov 14, 2025 | 35.11 | 35.17 | 35.11 | 35.17 | 35.17 | 0.11% | 12,022 |
| Nov 13, 2025 | 35.17 | 35.20 | 35.13 | 35.13 | 35.13 | -0.31% | 7,162 |
| Nov 12, 2025 | 35.24 | 35.24 | 35.23 | 35.24 | 35.24 | -0.10% | 15,090 |
| Nov 11, 2025 | 35.25 | 35.28 | 35.25 | 35.28 | 35.28 | 0.05% | 220 |
| Nov 10, 2025 | 35.20 | 35.26 | 35.19 | 35.26 | 35.26 | 0.38% | 3,009 |
| Nov 7, 2025 | 34.97 | 35.12 | 34.97 | 35.12 | 35.12 | 0.02% | 3,698 |
| Nov 6, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.11 | -0.22% | 447 |
| Nov 5, 2025 | 35.17 | 35.19 | 35.17 | 35.19 | 35.19 | 0.17% | 12,016 |
| Nov 4, 2025 | 35.13 | 35.14 | 35.12 | 35.14 | 35.14 | -0.18% | 2,844 |
| Nov 3, 2025 | 35.14 | 35.20 | 35.14 | 35.20 | 35.20 | 0.03% | 372 |
| Oct 31, 2025 | 35.20 | 35.21 | 35.15 | 35.19 | 35.19 | 0.06% | 1,484 |
| Oct 30, 2025 | 35.21 | 35.21 | 35.16 | 35.17 | 35.17 | -0.12% | 41,110 |
| Oct 29, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | -0.04% | 462 |
| Oct 28, 2025 | 35.25 | 35.25 | 35.20 | 35.23 | 35.23 | -0.04% | 2,339 |
| Oct 27, 2025 | 35.23 | 35.25 | 35.19 | 35.24 | 35.24 | 0.18% | 987 |
| Oct 24, 2025 | 35.16 | 35.18 | 35.16 | 35.18 | 35.18 | 0.28% | 2,291 |
| Oct 23, 2025 | 35.08 | 35.09 | 35.06 | 35.08 | 35.08 | 0.09% | 4,207 |
| Oct 22, 2025 | 35.04 | 35.05 | 34.97 | 35.05 | 35.05 | -0.14% | 8,187 |
| Oct 21, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.05% | 104 |
| Oct 20, 2025 | 35.04 | 35.08 | 35.04 | 35.08 | 35.08 | 0.40% | 4,915 |
| Oct 17, 2025 | 34.85 | 34.98 | 34.84 | 34.94 | 34.94 | 0.23% | 3,878 |
| Oct 16, 2025 | 34.96 | 34.96 | 34.84 | 34.86 | 34.86 | -0.25% | 2,835 |
| Oct 15, 2025 | 35.00 | 35.00 | 34.91 | 34.95 | 34.95 | 0.08% | 2,414 |
| Oct 14, 2025 | 34.84 | 34.96 | 34.84 | 34.92 | 34.92 | -0.12% | 3,790 |
| Oct 13, 2025 | 34.92 | 34.96 | 34.92 | 34.96 | 34.96 | 0.49% | 1,584 |
| Oct 10, 2025 | 35.04 | 35.04 | 34.79 | 34.79 | 34.79 | -0.67% | 3,364 |
| Oct 9, 2025 | 35.02 | 35.04 | 35.02 | 35.03 | 35.02 | -0.03% | 751 |
| Oct 8, 2025 | 35.01 | 35.04 | 35.01 | 35.04 | 35.03 | 0.14% | 2,601 |
| Oct 7, 2025 | 35.02 | 35.02 | 34.97 | 34.99 | 34.99 | -0.11% | 1,943 |
| Oct 6, 2025 | 35.01 | 35.04 | 35.00 | 35.03 | 35.03 | 0.10% | 5,637 |
| Oct 3, 2025 | 35.01 | 35.01 | 34.99 | 34.99 | 34.99 | 0.04% | 2,885 |
| Oct 2, 2025 | 34.96 | 34.98 | 34.96 | 34.98 | 34.98 | -0.02% | 706 |
| Oct 1, 2025 | 34.94 | 34.99 | 34.92 | 34.98 | 34.98 | 0.10% | 14,001 |
| Sep 30, 2025 | 34.93 | 34.95 | 34.92 | 34.95 | 34.95 | 0.07% | 403 |
| 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 | 34.86 | 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 |