FT Vest U.S. Equity Enhance & Moderate Buffer ETF - February (XFEB)
BATS: XFEB · Real-Time Price · USD
33.13
+0.03 (0.10%)
At close: May 30, 2025, 4:00 PM
33.13
0.00 (0.00%)
After-hours: May 30, 2025, 8:00 PM EDT
XFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 33.07 | 33.07 | 33.03 | 33.00 | - | -0.29% | 543 |
| May 29, 2025 | 33.13 | 33.14 | 33.07 | 33.10 | 33.10 | 0.18% | 1,160 |
| May 28, 2025 | 33.08 | 33.08 | 33.03 | 33.04 | 33.04 | -0.22% | 2,093 |
| May 27, 2025 | 32.99 | 33.11 | 32.99 | 33.11 | 33.11 | 1.01% | 2,645 |
| May 23, 2025 | 32.66 | 32.84 | 32.66 | 32.78 | 32.78 | -0.30% | 1,710 |
| May 22, 2025 | 32.91 | 33.01 | 32.88 | 32.88 | 32.88 | -0.05% | 153,539 |
| May 21, 2025 | 33.04 | 33.16 | 32.88 | 32.90 | 32.90 | -0.62% | 3,602 |
| May 20, 2025 | 33.14 | 33.14 | 33.10 | 33.10 | 33.10 | -0.25% | 1,588 |
| May 19, 2025 | 33.09 | 33.18 | 33.09 | 33.18 | 33.18 | -0.02% | 400 |
| May 16, 2025 | 33.13 | 33.19 | 33.11 | 33.19 | 33.19 | 0.36% | 1,765 |
| May 15, 2025 | 33.05 | 33.09 | 33.01 | 33.07 | 33.07 | 0.18% | 3,926 |
| May 14, 2025 | 32.97 | 33.05 | 32.96 | 33.01 | 33.01 | 0.10% | 5,927 |
| May 13, 2025 | 33.00 | 33.10 | 32.98 | 32.98 | 32.98 | 0.36% | 1,831 |
| May 12, 2025 | 32.79 | 32.86 | 32.79 | 32.86 | 32.86 | 1.62% | 284 |
| May 9, 2025 | 32.35 | 32.35 | 32.34 | 32.34 | 32.34 | - | 263 |
| May 8, 2025 | 32.30 | 32.34 | 32.30 | 32.34 | 32.34 | 0.35% | 439 |
| May 7, 2025 | 32.15 | 32.23 | 32.15 | 32.23 | 32.23 | 0.16% | 750 |
| May 6, 2025 | 32.17 | 32.23 | 32.17 | 32.17 | 32.17 | -0.36% | 2,068 |
| May 5, 2025 | 32.31 | 32.31 | 32.28 | 32.29 | 32.29 | -0.29% | 588 |
| May 2, 2025 | 32.40 | 32.44 | 32.38 | 32.38 | 32.38 | 0.68% | 1,401 |
| May 1, 2025 | 32.22 | 32.22 | 32.16 | 32.16 | 32.16 | 0.28% | 1,808 |
| Apr 30, 2025 | 31.64 | 32.07 | 31.64 | 32.07 | 32.07 | 0.11% | 395 |
| Apr 29, 2025 | 31.94 | 32.08 | 31.90 | 32.04 | 32.04 | 0.22% | 7,172 |
| Apr 28, 2025 | 31.92 | 31.97 | 31.86 | 31.97 | 31.97 | 0.10% | 2,723 |
| Apr 25, 2025 | 31.81 | 31.94 | 31.81 | 31.94 | 31.94 | 0.47% | 104 |
| Apr 24, 2025 | 31.53 | 31.79 | 31.53 | 31.79 | 31.79 | 1.09% | 427 |
| Apr 23, 2025 | 31.56 | 31.65 | 31.43 | 31.45 | 31.45 | 0.94% | 2,277 |
| Apr 22, 2025 | 30.95 | 31.15 | 30.95 | 31.15 | 31.15 | 1.48% | 479 |
| Apr 21, 2025 | 30.72 | 30.72 | 30.53 | 30.70 | 30.70 | -1.32% | 839 |
| Apr 17, 2025 | 31.13 | 31.14 | 31.11 | 31.11 | 31.11 | 0.32% | 1,869 |
| Apr 16, 2025 | 31.28 | 31.28 | 30.89 | 31.01 | 31.01 | -1.52% | 10,865 |
| Apr 15, 2025 | 31.55 | 31.60 | 31.49 | 31.49 | 31.49 | - | 3,061 |
| Apr 14, 2025 | 31.39 | 31.57 | 31.39 | 31.49 | 31.49 | 0.75% | 805 |
| Apr 11, 2025 | 30.89 | 31.25 | 30.89 | 31.25 | 31.25 | 1.06% | 711 |
| Apr 10, 2025 | 31.06 | 31.06 | 30.51 | 30.92 | 30.92 | -2.32% | 369,812 |
| Apr 9, 2025 | 30.11 | 31.66 | 30.10 | 31.66 | 31.66 | 5.28% | 13,924 |
| Apr 8, 2025 | 31.00 | 31.00 | 29.86 | 30.07 | 30.07 | -0.79% | 2,443 |
| Apr 7, 2025 | 29.73 | 30.37 | 29.73 | 30.31 | 30.31 | -0.23% | 10,482 |
| Apr 4, 2025 | 30.85 | 30.85 | 30.38 | 30.38 | 30.38 | -3.71% | 2,408 |
| Apr 3, 2025 | 31.64 | 31.71 | 31.53 | 31.55 | 31.55 | -2.64% | 3,862 |
| Apr 2, 2025 | 32.28 | 32.43 | 32.27 | 32.41 | 32.41 | 0.41% | 2,460 |
| Apr 1, 2025 | 32.06 | 32.29 | 32.06 | 32.28 | 32.28 | 0.23% | 7,944 |
| Mar 31, 2025 | 31.97 | 32.27 | 31.93 | 32.20 | 32.20 | 0.20% | 6,254 |
| Mar 28, 2025 | 32.28 | 32.28 | 32.10 | 32.14 | 32.14 | -1.03% | 7,946 |
| Mar 27, 2025 | 32.52 | 32.52 | 32.42 | 32.47 | 32.47 | -0.09% | 2,140 |
| Mar 26, 2025 | 32.73 | 32.73 | 32.46 | 32.50 | 32.50 | -0.55% | 6,893 |
| Mar 25, 2025 | 32.69 | 32.71 | 32.63 | 32.68 | 32.68 | 0.05% | 11,850 |
| Mar 24, 2025 | 32.60 | 32.67 | 32.58 | 32.67 | 32.67 | 0.94% | 3,316 |
| Mar 21, 2025 | 32.22 | 32.36 | 32.21 | 32.36 | 32.36 | 0.07% | 2,282 |
| Mar 20, 2025 | 32.24 | 32.45 | 32.24 | 32.34 | 32.34 | -0.06% | 6,621 |