FT Vest U.S. Equity Enhance & Moderate Buffer ETF - February (XFEB)
BATS: XFEB · Real-Time Price · USD
32.26
-0.02 (-0.06%)
Oct 30, 2024, 3:10 PM EDT - Market open
XFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 32.13 | 32.15 | 32.12 | 32.14 | - | -0.36% | 12,811 |
| Oct 30, 2024 | 32.24 | 32.27 | 32.24 | 32.26 | - | -0.07% | 2,193 |
| Oct 29, 2024 | 32.29 | 32.32 | 32.27 | 32.28 | - | 0.02% | 1,976 |
| Oct 28, 2024 | 32.26 | 32.27 | 32.26 | 32.27 | - | 0.14% | 544 |
| Oct 25, 2024 | 32.26 | 32.26 | 32.23 | 32.23 | - | -0.03% | 28,662 |
| Oct 24, 2024 | 32.23 | 32.24 | 32.23 | 32.24 | - | 0.03% | 136 |
| Oct 23, 2024 | 32.22 | 32.25 | 32.22 | 32.23 | - | -0.15% | 1,339 |
| Oct 22, 2024 | 32.28 | 32.28 | 32.27 | 32.27 | - | 0.04% | 763 |
| Oct 21, 2024 | 32.26 | 32.26 | 32.23 | 32.26 | - | -0.03% | 2,096 |
| Oct 18, 2024 | 32.20 | 32.31 | 32.20 | 32.27 | - | 0.14% | 3,593 |
| Oct 17, 2024 | 32.25 | 32.25 | 32.20 | 32.23 | - | 0.11% | 5,396 |
| Oct 16, 2024 | 32.15 | 32.20 | 32.15 | 32.19 | - | 0.03% | 6,570 |
| Oct 15, 2024 | 32.19 | 32.19 | 32.16 | 32.18 | - | -0.07% | 3,559 |
| Oct 14, 2024 | 32.19 | 32.21 | 32.19 | 32.21 | - | 0.12% | 697 |
| Oct 11, 2024 | 32.14 | 32.18 | 32.13 | 32.17 | - | 0.14% | 5,131 |
| Oct 10, 2024 | 32.14 | 32.15 | 32.12 | 32.12 | - | -0.05% | 1,264 |
| Oct 9, 2024 | 32.09 | 32.15 | 32.09 | 32.14 | - | 0.15% | 1,396 |
| Oct 8, 2024 | 32.04 | 32.09 | 32.03 | 32.09 | - | 0.24% | 3,127 |
| Oct 7, 2024 | 32.08 | 32.08 | 32.01 | 32.01 | - | -0.25% | 632 |
| Oct 4, 2024 | 32.07 | 32.09 | 32.07 | 32.09 | - | 0.22% | 994 |
| Oct 3, 2024 | 32.03 | 32.03 | 32.02 | 32.02 | - | -0.05% | 1,289 |
| Oct 2, 2024 | 31.99 | 32.06 | 31.99 | 32.03 | - | - | 1,003 |
| Oct 1, 2024 | 32.03 | 32.08 | 32.01 | 32.03 | - | -0.25% | 1,185 |
| Sep 30, 2024 | 32.07 | 32.11 | 32.06 | 32.11 | - | 0.09% | 1,254 |
| Sep 27, 2024 | 32.11 | 32.11 | 32.08 | 32.08 | - | -0.02% | 375 |
| Sep 26, 2024 | 32.08 | 32.09 | 32.05 | 32.09 | - | -0.03% | 5,562 |
| Sep 25, 2024 | 32.12 | 32.12 | 32.04 | 32.10 | - | 0.07% | 481,132 |
| Sep 24, 2024 | 32.07 | 32.11 | 32.04 | 32.08 | - | 0.09% | 168,842 |
| Sep 23, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | - | 0.02% | 152 |
| Sep 20, 2024 | 32.01 | 32.04 | 32.01 | 32.04 | - | 0.04% | 121 |
| Sep 19, 2024 | 32.05 | 32.05 | 32.01 | 32.03 | - | 0.39% | 1,320 |
| Sep 18, 2024 | 31.88 | 31.91 | 31.88 | 31.91 | - | -0.01% | 2,250 |
| Sep 17, 2024 | 31.89 | 31.91 | 31.89 | 31.91 | - | -0.02% | 211 |
| Sep 16, 2024 | 31.87 | 31.92 | 31.87 | 31.92 | - | -0.02% | 123 |
| Sep 13, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | - | 0.26% | 20 |
| Sep 12, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | - | 0.18% | - |
| Sep 11, 2024 | 31.74 | 31.78 | 31.72 | 31.78 | - | 0.32% | 1,621 |
| Sep 10, 2024 | 31.64 | 31.68 | 31.56 | 31.68 | - | 0.15% | 2,762 |
| Sep 9, 2024 | 31.59 | 31.66 | 31.59 | 31.63 | - | 0.44% | 1,902 |
| Sep 6, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | - | -0.49% | 53 |
| Sep 5, 2024 | 31.73 | 31.73 | 31.62 | 31.65 | - | -0.04% | 1,117 |
| Sep 4, 2024 | 31.71 | 31.71 | 31.62 | 31.66 | - | -0.06% | 4,154 |
| Sep 3, 2024 | 31.73 | 31.79 | 31.68 | 31.68 | - | -0.68% | 1,936 |
| Aug 30, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | - | 0.37% | 52 |
| Aug 29, 2024 | 31.81 | 31.81 | 31.78 | 31.78 | - | - | 651 |
| Aug 28, 2024 | 31.82 | 31.82 | 31.78 | 31.78 | - | -0.14% | 9,052 |
| Aug 27, 2024 | 31.81 | 31.85 | 31.81 | 31.83 | - | 0.12% | 2,249 |
| Aug 26, 2024 | 31.82 | 31.83 | 31.78 | 31.79 | - | -0.04% | 5,524 |
| Aug 23, 2024 | 31.79 | 31.80 | 31.75 | 31.80 | - | 0.22% | 1,068 |
| Aug 22, 2024 | 31.70 | 31.73 | 31.69 | 31.73 | - | -0.10% | 2,757 |
| Aug 21, 2024 | 31.74 | 31.77 | 31.72 | 31.76 | - | 0.07% | 1,559 |
| Aug 20, 2024 | 31.73 | 31.74 | 31.71 | 31.74 | - | -0.08% | 1,898 |
| Aug 19, 2024 | 31.69 | 31.80 | 31.69 | 31.77 | - | 0.18% | 25,865 |
| Aug 16, 2024 | 31.69 | 31.75 | 31.69 | 31.71 | - | 0.09% | 5,804 |
| Aug 15, 2024 | 31.69 | 31.69 | 31.68 | 31.68 | - | 0.35% | 242 |
| Aug 14, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | - | 0.27% | 6 |
| Aug 13, 2024 | 31.45 | 31.49 | 31.43 | 31.49 | - | 0.55% | 1,318 |
| Aug 12, 2024 | 31.32 | 31.33 | 31.31 | 31.31 | - | 0.14% | 967 |
| Aug 9, 2024 | 31.19 | 31.27 | 31.19 | 31.27 | - | 0.37% | 72,114 |
| Aug 8, 2024 | 31.08 | 31.19 | 31.08 | 31.15 | - | 0.93% | 1,272 |
| Aug 7, 2024 | 31.15 | 31.16 | 30.87 | 30.87 | - | -0.36% | 6,853 |
| Aug 6, 2024 | 30.97 | 31.09 | 30.97 | 30.98 | - | 0.71% | 6,773 |
| Aug 5, 2024 | 30.50 | 30.84 | 30.49 | 30.76 | - | -1.38% | 24,259 |
| Aug 2, 2024 | 31.15 | 31.19 | 31.13 | 31.19 | - | -0.63% | 1,898 |
| Aug 1, 2024 | 31.30 | 31.39 | 31.30 | 31.39 | - | -0.46% | 189 |
| Jul 31, 2024 | 31.47 | 31.53 | 31.47 | 31.53 | - | 0.39% | 104 |
| Jul 30, 2024 | 31.36 | 31.41 | 31.36 | 31.41 | - | -0.07% | 241 |
| Jul 29, 2024 | 31.42 | 31.44 | 31.42 | 31.43 | - | 0.11% | 562 |
| Jul 26, 2024 | 31.38 | 31.43 | 31.38 | 31.40 | - | 0.33% | 70,797 |
| Jul 25, 2024 | 31.28 | 31.30 | 31.28 | 31.30 | - | -0.12% | 654 |
| Jul 24, 2024 | 31.39 | 31.39 | 31.34 | 31.34 | - | -0.59% | 1,388 |
| Jul 23, 2024 | 31.53 | 31.53 | 31.52 | 31.52 | - | -0.07% | 117 |
| Jul 22, 2024 | 31.49 | 31.54 | 31.49 | 31.54 | - | 0.35% | 833 |
| Jul 19, 2024 | 31.40 | 31.48 | 31.40 | 31.43 | - | -0.14% | 3,144 |
| Jul 18, 2024 | 31.55 | 31.57 | 31.47 | 31.47 | - | -0.21% | 2,525 |
| Jul 17, 2024 | 31.54 | 31.55 | 31.51 | 31.54 | - | -0.30% | 838 |
| Jul 16, 2024 | 31.60 | 31.64 | 31.58 | 31.64 | - | 0.11% | 801 |
| Jul 15, 2024 | 31.60 | 31.62 | 31.57 | 31.60 | - | 0.02% | 1,518 |
| Jul 12, 2024 | 31.61 | 31.61 | 31.59 | 31.59 | - | 0.16% | 500 |
| Jul 11, 2024 | 31.51 | 31.54 | 31.51 | 31.54 | - | -0.14% | 582 |
| Jul 10, 2024 | 31.50 | 31.59 | 31.50 | 31.59 | - | 0.21% | 15,457 |
| Jul 9, 2024 | 31.56 | 31.56 | 31.52 | 31.52 | - | 0.03% | 129 |
| Jul 8, 2024 | 31.49 | 31.51 | 31.49 | 31.51 | - | 0.03% | 1,931 |
| Jul 5, 2024 | 31.46 | 31.50 | 31.46 | 31.50 | - | 0.15% | 1,228 |
| Jul 3, 2024 | 31.40 | 31.45 | 31.40 | 31.45 | - | 0.10% | 1,430 |
| Jul 2, 2024 | 31.38 | 31.42 | 31.38 | 31.42 | - | 0.22% | 348 |
| Jul 1, 2024 | 31.28 | 31.36 | 31.28 | 31.36 | - | 0.11% | 3,820 |
| Jun 28, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | - | - | 86 |
| Jun 27, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | - | 0.01% | 261 |
| Jun 26, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | - | 0.08% | 28 |
| Jun 25, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | - | 0.12% | - |
| Jun 24, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | - | -0.05% | - |
| Jun 21, 2024 | 31.27 | 31.28 | 31.24 | 31.27 | - | -0.01% | 3,917 |
| Jun 20, 2024 | 31.28 | 31.28 | 31.24 | 31.27 | - | -0.12% | 30,314 |
| Jun 18, 2024 | 31.26 | 31.31 | 31.26 | 31.31 | - | 0.10% | 8,465 |
| Jun 17, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | - | 0.19% | 60 |
| Jun 14, 2024 | 31.20 | 31.22 | 31.17 | 31.22 | - | -0.04% | 158,910 |
| Jun 13, 2024 | 31.21 | 31.23 | 31.18 | 31.23 | - | 0.05% | 23,952 |
| Jun 12, 2024 | 31.28 | 31.28 | 31.16 | 31.22 | - | 0.28% | 12,489 |
| Jun 11, 2024 | 31.07 | 31.13 | 31.06 | 31.13 | - | 0.12% | 2,690 |