FT Vest U.S. Equity Enhance & Moderate Buffer ETF - February (XFEB)
BATS: XFEB · Real-Time Price · USD
37.09
+0.05 (0.12%)
At close: May 14, 2026, 4:00 PM EDT
37.09
0.00 (0.00%)
After-hours: May 14, 2026, 8:00 PM EDT
XFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 37.09 | 37.09 | 37.09 | 37.09 | - | 0.12% | 22 |
| May 13, 2026 | 37.01 | 37.05 | 37.01 | 37.05 | 37.05 | 0.15% | 3,055 |
| May 12, 2026 | 36.97 | 36.99 | 36.97 | 36.99 | 36.99 | -0.03% | 909 |
| May 11, 2026 | 37.02 | 37.02 | 36.98 | 37.00 | 37.00 | -0.03% | 896 |
| May 8, 2026 | 37.04 | 37.04 | 36.99 | 37.01 | 37.01 | 0.20% | 765 |
| May 7, 2026 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | -0.12% | 53 |
| May 6, 2026 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 0.43% | - |
| May 5, 2026 | 36.80 | 36.83 | 36.80 | 36.82 | 36.82 | 0.25% | 563 |
| May 4, 2026 | 36.78 | 36.78 | 36.73 | 36.73 | 36.73 | -0.20% | 465 |
| May 1, 2026 | 36.82 | 36.82 | 36.81 | 36.81 | 36.81 | 0.12% | 1,785 |
| Apr 30, 2026 | 36.69 | 36.76 | 36.67 | 36.76 | 36.76 | 0.35% | 599 |
| Apr 29, 2026 | 36.65 | 36.67 | 36.58 | 36.63 | 36.63 | -0.03% | 1,265 |
| Apr 28, 2026 | 36.58 | 36.64 | 36.58 | 36.64 | 36.64 | -0.12% | 487 |
| Apr 27, 2026 | 36.61 | 36.69 | 36.61 | 36.69 | 36.69 | 0.05% | 1,164 |
| Apr 24, 2026 | 36.64 | 36.67 | 36.64 | 36.67 | 36.66 | 0.28% | 1,100 |
| Apr 23, 2026 | 36.50 | 36.56 | 36.50 | 36.56 | 36.56 | -0.16% | 1,634 |
| Apr 22, 2026 | 36.59 | 36.62 | 36.55 | 36.62 | 36.62 | 0.40% | 778 |
| Apr 21, 2026 | 36.59 | 36.60 | 36.48 | 36.48 | 36.48 | -0.27% | 267,935 |
| Apr 20, 2026 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | -0.14% | - |
| Apr 17, 2026 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | 0.49% | 78 |
| Apr 16, 2026 | 36.46 | 36.46 | 36.45 | 36.45 | 36.45 | - | 307 |
| Apr 15, 2026 | 36.45 | 36.48 | 36.34 | 36.45 | 36.45 | 0.24% | 2,198 |
| Apr 14, 2026 | 36.28 | 36.36 | 36.27 | 36.36 | 36.36 | 0.45% | 1,372 |
| Apr 13, 2026 | 36.02 | 36.21 | 36.02 | 36.19 | 36.19 | 0.44% | 810 |
| Apr 10, 2026 | 36.06 | 36.08 | 36.04 | 36.04 | 36.04 | -0.08% | 21,071 |
| Apr 9, 2026 | 36.01 | 36.10 | 36.01 | 36.07 | 36.07 | 0.37% | 902 |
| Apr 8, 2026 | 35.91 | 35.93 | 35.91 | 35.93 | 35.93 | 1.25% | 555 |
| Apr 7, 2026 | 35.30 | 35.49 | 35.30 | 35.49 | 35.49 | -0.06% | 1,007 |
| Apr 6, 2026 | 35.48 | 35.51 | 35.48 | 35.51 | 35.51 | 0.26% | 1,585 |
| Apr 2, 2026 | 35.36 | 35.42 | 35.35 | 35.42 | 35.42 | 0.11% | 1,352 |
| Apr 1, 2026 | 35.31 | 35.49 | 35.31 | 35.38 | 35.38 | 0.49% | 2,376 |
| Mar 31, 2026 | 34.85 | 35.21 | 34.85 | 35.21 | 35.21 | 1.66% | 449 |
| Mar 30, 2026 | 34.85 | 34.85 | 34.61 | 34.63 | 34.63 | -0.26% | 2,722 |
| Mar 27, 2026 | 34.86 | 34.87 | 34.65 | 34.72 | 34.72 | -0.74% | 8,857 |
| Mar 26, 2026 | 35.23 | 35.23 | 34.98 | 34.98 | 34.98 | -1.01% | 2,728 |
| Mar 25, 2026 | 35.36 | 35.38 | 35.32 | 35.34 | 35.34 | 0.37% | 415 |
| Mar 24, 2026 | 35.21 | 35.21 | 35.21 | 35.21 | 35.20 | -0.25% | 1,846 |
| Mar 23, 2026 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 0.71% | 4 |
| Mar 20, 2026 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | -0.89% | 226 |
| Mar 19, 2026 | 35.25 | 35.36 | 35.25 | 35.36 | 35.36 | -0.03% | 185 |
| Mar 18, 2026 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | -0.73% | 14 |
| Mar 17, 2026 | 35.65 | 35.65 | 35.63 | 35.63 | 35.63 | 0.17% | 813 |
| Mar 16, 2026 | 35.59 | 35.59 | 35.53 | 35.57 | 35.57 | 0.63% | 1,812 |
| Mar 13, 2026 | 35.41 | 35.41 | 35.35 | 35.35 | 35.35 | -0.30% | 331 |
| Mar 12, 2026 | 35.53 | 35.55 | 35.46 | 35.46 | 35.45 | -0.74% | 506 |
| Mar 11, 2026 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 0.03% | 247 |
| Mar 10, 2026 | 35.86 | 35.86 | 35.71 | 35.71 | 35.71 | -0.15% | 880 |
| Mar 9, 2026 | 35.38 | 35.77 | 35.38 | 35.77 | 35.77 | 0.47% | 342 |
| Mar 6, 2026 | 35.65 | 35.67 | 35.58 | 35.60 | 35.60 | -0.75% | 9,692 |
| Mar 5, 2026 | 35.85 | 35.89 | 35.75 | 35.87 | 35.87 | -0.23% | 5,132 |