FT Vest U.S. Equity Enhance & Moderate Buffer ETF - February (XFEB)
BATS: XFEB · Real-Time Price · USD
35.24
+0.06 (0.17%)
Oct 27, 2025, 4:00 PM EDT - Market closed
XFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 35.03 | -0.03% | 751 |
| Oct 8, 2025 | 35.01 | 35.04 | 35.01 | 35.04 | 35.04 | 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 | 34.87 | 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 |