First Trust Vest U.S. Equity Moderate Buffer UCITS ETF-February (LON:GFEB)
London · Delayed Price · Currency is GBP · Price in USD 40.28
+0.03 (0.07%)
At close: Sep 22, 2026
LON:GFEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 40.34 | 40.35 | 40.34 | 40.28 | 40.28 | 0.07% | 256 |
| Sep 21, 2026 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 0.51% | - |
| Sep 18, 2026 | 39.97 | 39.97 | 39.97 | 40.05 | 40.05 | 0.06% | 137 |
| Sep 17, 2026 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | -0.01% | - |
| Sep 16, 2026 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | 0.19% | - |
| Sep 15, 2026 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | -0.04% | - |
| Sep 14, 2026 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | -0.25% | - |
| Sep 11, 2026 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 0.34% | - |
| Sep 10, 2026 | 39.98 | 39.98 | 39.92 | 39.93 | 39.93 | -0.14% | 3,450 |
| Sep 9, 2026 | 39.95 | 39.95 | 39.95 | 39.99 | 39.99 | -0.34% | 150 |
| Sep 8, 2026 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | -0.02% | - |
| Sep 7, 2026 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | 0.04% | - |
| Sep 4, 2026 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | -0.20% | - |
| Sep 3, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.35% | - |
| Sep 2, 2026 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | -0.50% | - |
| Sep 1, 2026 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 0.29% | 69 |
| Aug 28, 2026 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 0.17% | - |
| Aug 27, 2026 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | 0.23% | - |
| Aug 26, 2026 | 40.08 | 40.08 | 40.08 | 39.98 | 39.98 | 0.05% | 5 |
| Aug 25, 2026 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | 0.10% | - |
| Aug 24, 2026 | 39.89 | 39.89 | 39.89 | 39.92 | 39.92 | -0.06% | 73 |
| Aug 21, 2026 | 39.87 | 39.87 | 39.87 | 39.95 | 39.95 | -0.06% | 83 |
| Aug 20, 2026 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | -0.09% | - |
| Aug 19, 2026 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 0.18% | - |
| Aug 18, 2026 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | -0.27% | - |
| Aug 17, 2026 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 0.05% | 663 |
| Aug 14, 2026 | 40.08 | 40.13 | 40.08 | 40.02 | 40.02 | 0.04% | 2,531 |
| Aug 13, 2026 | 39.93 | 39.93 | 39.93 | 40.00 | 40.00 | 0.16% | 875 |
| Aug 12, 2026 | 39.88 | 39.88 | 39.84 | 39.94 | 39.94 | 0.06% | 2,192 |
| Aug 11, 2026 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | -0.05% | - |
| Aug 10, 2026 | 39.89 | 39.89 | 39.88 | 39.93 | 39.93 | -0.05% | 222 |
| Aug 7, 2026 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 0.23% | - |
| Aug 6, 2026 | 39.83 | 39.83 | 39.81 | 39.86 | 39.86 | -0.03% | 206 |
| Aug 5, 2026 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 0.01% | - |
| Aug 4, 2026 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 0.30% | - |
| Aug 3, 2026 | 39.65 | 39.75 | 39.65 | 39.75 | 39.75 | 0.93% | 218 |
| Jul 31, 2026 | 39.44 | 39.44 | 39.44 | 39.39 | 39.39 | 0.32% | 150 |
| Jul 30, 2026 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | 0.06% | - |
| Jul 29, 2026 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | -0.32% | - |
| Jul 28, 2026 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 0.23% | - |
| Jul 27, 2026 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | -0.20% | - |
| Jul 24, 2026 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 0.34% | - |
| Jul 23, 2026 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | -0.63% | - |
| Jul 22, 2026 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | 0.06% | - |
| Jul 21, 2026 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | 0.21% | - |
| Jul 20, 2026 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 0.19% | - |
| Jul 17, 2026 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | -0.34% | 151 |
| Jul 16, 2026 | 39.46 | 39.46 | 39.35 | 39.42 | 39.42 | 0.06% | 4,650 |
| Jul 15, 2026 | 39.56 | 39.60 | 39.40 | 39.40 | 39.40 | 1.90% | 469 |
| Jul 14, 2026 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | -2.15% | 263 |