FT Vest U.S. Equity Enhance & Moderate Buffer ETF - February (XFEB)
BATS: XFEB · Real-Time Price · USD
38.30
-0.17 (-0.45%)
Oct 30, 2026, 4:00 PM EDT - Market closed
XFEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 38.20 | 38.30 | 38.20 | 38.30 | 38.30 | -0.44% | 748 |
| Oct 29, 2026 | 38.48 | 38.48 | 38.45 | 38.47 | 38.47 | - | 726 |
| Oct 28, 2026 | 38.47 | 38.48 | 38.44 | 38.47 | 38.47 | 0.17% | 2,466 |
| Oct 27, 2026 | 38.49 | 38.49 | 38.40 | 38.40 | 38.40 | 0.07% | 3,832 |
| Oct 26, 2026 | 38.38 | 38.40 | 38.38 | 38.38 | 38.38 | 0.21% | 1,578 |
| Oct 23, 2026 | 38.29 | 38.35 | 38.29 | 38.30 | 38.30 | -0.09% | 5,422 |
| Oct 22, 2026 | 38.38 | 38.38 | 38.29 | 38.33 | 38.33 | -0.30% | 1,325 |
| Oct 21, 2026 | 38.41 | 38.49 | 38.41 | 38.45 | 38.45 | 0.04% | 1,311 |
| Oct 20, 2026 | 38.34 | 38.43 | 38.34 | 38.43 | 38.43 | 0.16% | 1,531 |
| Oct 19, 2026 | 38.44 | 38.44 | 38.33 | 38.37 | 38.37 | 0.21% | 10,234 |
| Oct 16, 2026 | 38.46 | 38.46 | 38.26 | 38.29 | 38.29 | -0.31% | 2,648 |
| Oct 15, 2026 | 38.41 | 38.45 | 38.35 | 38.41 | 38.41 | 0.16% | 4,097 |
| Oct 14, 2026 | 38.37 | 38.42 | 38.31 | 38.35 | 38.35 | -0.25% | 2,603 |
| Oct 13, 2026 | 38.48 | 38.48 | 38.45 | 38.45 | 38.45 | - | 834 |
| Oct 12, 2026 | 38.48 | 38.48 | 38.41 | 38.45 | 38.45 | 0.05% | 1,163 |
| Oct 9, 2026 | 38.38 | 38.46 | 38.37 | 38.43 | 38.43 | 0.16% | 5,532 |
| Oct 8, 2026 | 38.39 | 38.39 | 38.36 | 38.36 | 38.36 | -0.10% | 5,077 |
| Oct 7, 2026 | 38.41 | 38.42 | 38.38 | 38.40 | 38.40 | -0.04% | 4,157 |
| Oct 6, 2026 | 38.43 | 38.44 | 38.42 | 38.42 | 38.41 | 0.12% | 1,063 |
| Oct 5, 2026 | 38.36 | 38.38 | 38.32 | 38.37 | 38.37 | 0.18% | 1,552 |
| Oct 2, 2026 | 38.30 | 38.33 | 38.30 | 38.30 | 38.30 | 0.14% | 1,341 |
| Oct 1, 2026 | 38.23 | 38.27 | 38.16 | 38.25 | 38.25 | 0.04% | 4,931 |
| Sep 30, 2026 | 38.31 | 38.31 | 38.24 | 38.24 | 38.23 | - | 1,090 |
| Sep 29, 2026 | 38.28 | 38.29 | 38.22 | 38.24 | 38.24 | -0.04% | 24,278 |
| Sep 28, 2026 | 38.29 | 38.29 | 38.24 | 38.25 | 38.25 | -0.16% | 4,584 |
| Sep 25, 2026 | 38.30 | 38.31 | 38.24 | 38.31 | 38.31 | 0.22% | 1,887 |
| Sep 24, 2026 | 38.20 | 38.26 | 38.19 | 38.23 | 38.23 | -0.22% | 21,543 |
| Sep 23, 2026 | 38.28 | 38.31 | 38.24 | 38.31 | 38.31 | 0.10% | 633,549 |
| Sep 22, 2026 | 38.29 | 38.31 | 38.27 | 38.27 | 38.27 | 0.04% | 284,185 |
| Sep 21, 2026 | 38.21 | 38.26 | 38.19 | 38.26 | 38.26 | 0.34% | 1,136 |
| Sep 18, 2026 | 38.11 | 38.13 | 38.11 | 38.13 | 38.13 | 0.05% | 1,547 |
| Sep 17, 2026 | 38.06 | 38.11 | 38.06 | 38.11 | 38.11 | 0.34% | 491 |
| Sep 16, 2026 | 38.07 | 38.07 | 37.98 | 37.98 | 37.98 | -0.14% | 1,011 |
| Sep 15, 2026 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | -0.13% | 175 |
| Sep 14, 2026 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | -0.03% | 226 |
| Sep 11, 2026 | 38.06 | 38.09 | 38.06 | 38.09 | 38.09 | 0.25% | 416 |
| Sep 10, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.20% | 10 |
| Sep 9, 2026 | 38.08 | 38.08 | 38.07 | 38.07 | 38.07 | -0.11% | 379 |
| Sep 8, 2026 | 38.13 | 38.13 | 38.11 | 38.11 | 38.11 | -0.10% | 2,489 |
| Sep 4, 2026 | 38.14 | 38.15 | 38.14 | 38.15 | 38.15 | -0.03% | 161 |
| Sep 3, 2026 | 38.12 | 38.16 | 38.12 | 38.16 | 38.16 | 0.22% | 915 |
| Sep 2, 2026 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 0.16% | 682 |
| Sep 1, 2026 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | -0.18% | 76 |
| Aug 31, 2026 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | 0.04% | 63 |
| Aug 28, 2026 | 38.05 | 38.12 | 38.04 | 38.07 | 38.07 | 0.01% | 975 |
| Aug 27, 2026 | 38.03 | 38.07 | 38.03 | 38.07 | 38.07 | 0.16% | 410 |
| Aug 26, 2026 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | 0.07% | 21 |
| Aug 25, 2026 | 37.96 | 38.00 | 37.96 | 37.98 | 37.98 | 0.04% | 996 |
| Aug 24, 2026 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | -0.04% | 122 |
| Aug 21, 2026 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | 0.14% | 9 |