FT Vest U.S. Equity Enhance & Moderate Buffer ETF - February (XFEB)
BATS: XFEB · Real-Time Price · USD
34.74
0.00 (0.00%)
Sep 10, 2025, 12:38 PM - Market open
XFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 34.52 | 34.52 | 34.50 | 34.50 | 34.50 | -0.06% | 471 |
| Aug 14, 2025 | 34.52 | 34.52 | 34.49 | 34.52 | 34.52 | -0.01% | 15,703 |
| Aug 13, 2025 | 34.49 | 34.53 | 34.49 | 34.52 | 34.52 | 0.10% | 739 |
| Aug 12, 2025 | 34.45 | 34.49 | 34.44 | 34.49 | 34.49 | 0.32% | 1,629 |
| Aug 11, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | -0.01% | 125 |
| Aug 8, 2025 | 34.38 | 34.39 | 34.38 | 34.38 | 34.38 | 0.26% | 3,284 |
| Aug 7, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -0.06% | 258 |
| Aug 6, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 0.29% | - |
| Aug 5, 2025 | 34.18 | 34.25 | 34.18 | 34.21 | 34.21 | -0.17% | 2,149 |
| Aug 4, 2025 | 34.27 | 34.27 | 34.22 | 34.27 | 34.27 | 0.57% | 1,501 |
| Aug 1, 2025 | 34.05 | 34.08 | 34.05 | 34.08 | 34.08 | -0.49% | 586 |
| Jul 31, 2025 | 34.34 | 34.34 | 34.24 | 34.24 | 34.24 | -0.12% | 1,959 |
| Jul 30, 2025 | 34.32 | 34.37 | 34.28 | 34.28 | 34.28 | -0.06% | 5,704 |
| Jul 29, 2025 | 34.37 | 34.37 | 34.30 | 34.30 | 34.30 | -0.09% | 6,022 |
| Jul 28, 2025 | 34.31 | 34.36 | 34.31 | 34.33 | 34.33 | 0.06% | 6,928 |
| Jul 25, 2025 | 34.31 | 34.32 | 34.31 | 34.32 | 34.32 | 0.10% | 518 |
| Jul 24, 2025 | 34.24 | 34.29 | 34.24 | 34.28 | 34.28 | 0.06% | 1,494 |
| Jul 23, 2025 | 34.20 | 34.30 | 34.19 | 34.26 | 34.26 | 0.25% | 3,537 |
| Jul 22, 2025 | 34.15 | 34.22 | 34.12 | 34.18 | 34.18 | 0.07% | 9,466 |
| Jul 21, 2025 | 34.10 | 34.24 | 34.10 | 34.15 | 34.15 | 0.08% | 2,642 |
| Jul 18, 2025 | 34.10 | 34.15 | 34.07 | 34.12 | 34.12 | 0.02% | 9,074 |
| Jul 17, 2025 | 34.08 | 34.15 | 34.07 | 34.12 | 34.12 | 0.19% | 2,878 |
| Jul 16, 2025 | 34.00 | 34.09 | 34.00 | 34.05 | 34.05 | 0.10% | 3,460 |
| Jul 15, 2025 | 34.01 | 34.07 | 34.01 | 34.02 | 34.02 | -0.11% | 750 |
| Jul 14, 2025 | 34.01 | 34.06 | 34.01 | 34.06 | 34.06 | 0.03% | 3,694 |
| Jul 11, 2025 | 34.02 | 34.05 | 34.02 | 34.05 | 34.05 | -0.09% | 526 |
| Jul 10, 2025 | 34.06 | 34.08 | 34.04 | 34.08 | 34.08 | 0.10% | 2,480 |
| Jul 9, 2025 | 34.05 | 34.05 | 33.98 | 34.04 | 34.04 | 0.22% | 7,473 |
| Jul 8, 2025 | 33.94 | 33.97 | 33.94 | 33.97 | 33.97 | 0.06% | 605 |
| Jul 7, 2025 | 33.92 | 33.95 | 33.90 | 33.95 | 33.95 | -0.25% | 677 |
| Jul 3, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 0.22% | 1 |
| Jul 2, 2025 | 33.99 | 33.99 | 33.90 | 33.96 | 33.96 | 0.15% | 1,331 |
| Jul 1, 2025 | 33.93 | 33.94 | 33.86 | 33.91 | 33.91 | -0.04% | 11,428 |
| Jun 30, 2025 | 33.85 | 33.92 | 33.83 | 33.92 | 33.92 | 0.20% | 1,193 |