FT Vest U.S. Equity Deep Buffer ETF - February (DFEB)
BATS: DFEB · Real-Time Price · USD
47.36
+0.05 (0.11%)
At close: Dec 5, 2025, 4:00 PM EST
47.36
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
DFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.44 | 47.44 | 47.36 | 47.36 | 47.36 | 0.11% | 132,515 |
| Dec 4, 2025 | 47.37 | 47.37 | 47.25 | 47.31 | 47.31 | 0.11% | 15,009 |
| Dec 3, 2025 | 47.19 | 47.29 | 47.19 | 47.26 | 47.26 | 0.11% | 11,581 |
| Dec 2, 2025 | 47.26 | 47.26 | 47.18 | 47.21 | 47.21 | 0.07% | 5,040 |
| Dec 1, 2025 | 47.09 | 47.23 | 47.09 | 47.18 | 47.18 | -0.07% | 2,778 |
| Nov 28, 2025 | 47.16 | 47.21 | 47.16 | 47.21 | 47.21 | 0.21% | 1,035 |
| Nov 26, 2025 | 47.06 | 47.14 | 47.06 | 47.11 | 47.11 | 0.27% | 14,930 |
| Nov 25, 2025 | 46.84 | 46.98 | 46.74 | 46.98 | 46.98 | 0.39% | 7,005 |
| Nov 24, 2025 | 46.62 | 46.80 | 46.62 | 46.80 | 46.80 | 0.80% | 4,082 |
| Nov 21, 2025 | 46.16 | 46.56 | 46.16 | 46.43 | 46.43 | 0.53% | 18,358 |
| Nov 20, 2025 | 46.90 | 46.90 | 46.18 | 46.18 | 46.18 | -0.69% | 24,649 |
| Nov 19, 2025 | 46.47 | 46.67 | 46.41 | 46.50 | 46.50 | 0.19% | 22,463 |
| Nov 18, 2025 | 46.51 | 46.55 | 46.29 | 46.41 | 46.41 | -0.36% | 15,184 |
| Nov 17, 2025 | 46.74 | 46.81 | 46.48 | 46.58 | 46.58 | -0.37% | 65,549 |
| Nov 14, 2025 | 46.59 | 46.86 | 46.59 | 46.75 | 46.75 | -0.10% | 16,387 |
| Nov 13, 2025 | 46.86 | 46.95 | 46.69 | 46.80 | 46.80 | -0.46% | 21,820 |
| Nov 12, 2025 | 47.05 | 47.05 | 46.96 | 47.02 | 47.02 | 0.02% | 9,228 |
| Nov 11, 2025 | 46.97 | 47.01 | 46.95 | 47.01 | 47.01 | 0.05% | 3,792 |
| Nov 10, 2025 | 46.77 | 46.98 | 46.77 | 46.98 | 46.98 | 0.66% | 6,686 |
| Nov 7, 2025 | 46.60 | 46.67 | 46.45 | 46.67 | 46.67 | 0.03% | 12,784 |
| Nov 6, 2025 | 46.78 | 46.78 | 46.65 | 46.66 | 46.66 | -0.48% | 12,144 |
| Nov 5, 2025 | 46.74 | 46.96 | 46.74 | 46.88 | 46.88 | 0.19% | 8,404 |
| Nov 4, 2025 | 46.80 | 46.91 | 46.74 | 46.80 | 46.80 | -0.29% | 9,897 |
| Nov 3, 2025 | 46.89 | 46.95 | 46.86 | 46.93 | 46.93 | 0.09% | 27,281 |
| Oct 31, 2025 | 46.95 | 46.97 | 46.85 | 46.89 | 46.89 | 0.09% | 10,558 |
| Oct 30, 2025 | 46.93 | 46.98 | 46.85 | 46.85 | 46.85 | -0.27% | 15,074 |
| Oct 29, 2025 | 47.03 | 47.04 | 46.97 | 46.98 | 46.97 | -0.05% | 11,331 |
| Oct 28, 2025 | 47.04 | 47.06 | 47.00 | 47.00 | 47.00 | -0.02% | 36,094 |
| Oct 27, 2025 | 47.00 | 47.03 | 46.99 | 47.01 | 47.01 | 0.32% | 19,862 |
| Oct 24, 2025 | 46.86 | 46.91 | 46.86 | 46.86 | 46.86 | 0.26% | 11,040 |
| Oct 23, 2025 | 46.67 | 46.78 | 46.65 | 46.74 | 46.74 | 0.20% | 23,823 |
| Oct 22, 2025 | 46.70 | 46.72 | 46.52 | 46.65 | 46.65 | -0.14% | 43,519 |
| Oct 21, 2025 | 46.70 | 46.76 | 46.67 | 46.71 | 46.71 | 0.06% | 15,752 |
| Oct 20, 2025 | 46.63 | 46.73 | 46.63 | 46.68 | 46.68 | 0.43% | 8,178 |
| Oct 17, 2025 | 46.28 | 46.49 | 46.27 | 46.48 | 46.48 | 0.34% | 17,674 |
| Oct 16, 2025 | 46.62 | 46.62 | 46.25 | 46.32 | 46.32 | -0.31% | 3,947 |
| Oct 15, 2025 | 46.47 | 46.61 | 46.34 | 46.47 | 46.47 | 0.16% | 12,311 |
| Oct 14, 2025 | 46.29 | 46.51 | 46.27 | 46.39 | 46.39 | -0.10% | 17,755 |
| Oct 13, 2025 | 46.35 | 46.47 | 46.35 | 46.44 | 46.44 | 0.74% | 41,763 |
| Oct 10, 2025 | 46.56 | 46.72 | 46.10 | 46.10 | 46.10 | -1.17% | 3,419 |
| Oct 9, 2025 | 46.65 | 46.71 | 46.59 | 46.65 | 46.65 | -0.05% | 15,717 |
| Oct 8, 2025 | 46.55 | 46.71 | 46.55 | 46.67 | 46.67 | 0.19% | 13,353 |
| Oct 7, 2025 | 46.68 | 46.68 | 46.55 | 46.58 | 46.58 | -0.15% | 51,326 |
| Oct 6, 2025 | 46.70 | 46.70 | 46.62 | 46.65 | 46.65 | 0.17% | 75,222 |
| Oct 3, 2025 | 46.47 | 46.67 | 46.47 | 46.57 | 46.57 | -0.03% | 29,644 |
| Oct 2, 2025 | 46.68 | 46.68 | 46.56 | 46.58 | 46.58 | -0.04% | 28,322 |
| Oct 1, 2025 | 46.43 | 46.61 | 46.43 | 46.60 | 46.60 | 0.14% | 47,506 |
| Sep 30, 2025 | 46.43 | 46.54 | 46.42 | 46.54 | 46.54 | 0.21% | 8,859 |
| Sep 29, 2025 | 46.48 | 46.51 | 46.43 | 46.44 | 46.44 | 0.13% | 19,991 |
| Sep 26, 2025 | 46.36 | 46.42 | 46.29 | 46.38 | 46.38 | 0.24% | 20,490 |
| Sep 25, 2025 | 46.28 | 46.32 | 46.20 | 46.27 | 46.27 | -0.18% | 101,076 |
| Sep 24, 2025 | 46.44 | 46.44 | 46.29 | 46.35 | 46.35 | -0.06% | 17,870 |
| Sep 23, 2025 | 46.47 | 46.50 | 46.33 | 46.38 | 46.38 | -0.26% | 16,483 |
| Sep 22, 2025 | 46.34 | 46.51 | 46.34 | 46.50 | 46.50 | 0.12% | 8,157 |
| Sep 19, 2025 | 46.41 | 46.46 | 46.33 | 46.44 | 46.44 | 0.22% | 17,771 |
| Sep 18, 2025 | 46.37 | 46.41 | 46.32 | 46.34 | 46.34 | 0.17% | 11,942 |
| Sep 17, 2025 | 46.27 | 46.33 | 46.22 | 46.26 | 46.26 | - | 26,762 |
| Sep 16, 2025 | 46.31 | 46.35 | 46.25 | 46.26 | 46.26 | -0.09% | 33,538 |
| Sep 15, 2025 | 46.31 | 46.32 | 46.25 | 46.30 | 46.30 | 0.19% | 22,644 |
| Sep 12, 2025 | 46.20 | 46.26 | 46.20 | 46.21 | 46.21 | 0.02% | 10,582 |
| Sep 11, 2025 | 46.17 | 46.22 | 46.17 | 46.20 | 46.20 | 0.30% | 16,364 |
| Sep 10, 2025 | 46.16 | 46.16 | 46.03 | 46.06 | 46.06 | 0.11% | 7,242 |
| Sep 9, 2025 | 46.03 | 46.03 | 45.96 | 46.01 | 46.01 | 0.13% | 7,284 |
| Sep 8, 2025 | 45.95 | 45.99 | 45.93 | 45.95 | 45.95 | 0.15% | 14,704 |
| Sep 5, 2025 | 46.02 | 46.02 | 45.82 | 45.88 | 45.88 | -0.07% | 4,423 |
| Sep 4, 2025 | 45.72 | 45.91 | 45.72 | 45.91 | 45.91 | 0.38% | 3,380 |
| Sep 3, 2025 | 45.71 | 45.77 | 45.65 | 45.74 | 45.74 | 0.28% | 10,530 |
| Sep 2, 2025 | 45.45 | 45.61 | 45.44 | 45.61 | 45.61 | -0.31% | 19,114 |
| Aug 29, 2025 | 45.80 | 45.80 | 45.72 | 45.75 | 45.75 | -0.30% | 14,514 |
| Aug 28, 2025 | 45.85 | 45.89 | 45.79 | 45.89 | 45.89 | 0.13% | 31,733 |
| Aug 27, 2025 | 45.73 | 45.84 | 45.73 | 45.83 | 45.83 | 0.16% | 14,702 |
| Aug 26, 2025 | 45.68 | 45.77 | 45.67 | 45.76 | 45.76 | 0.22% | 25,175 |
| Aug 25, 2025 | 45.75 | 45.76 | 45.64 | 45.66 | 45.66 | -0.24% | 30,341 |
| Aug 22, 2025 | 45.48 | 45.81 | 45.48 | 45.77 | 45.77 | 0.83% | 52,131 |
| Aug 21, 2025 | 45.40 | 45.46 | 45.35 | 45.39 | 45.39 | -0.29% | 34,378 |
| Aug 20, 2025 | 45.53 | 45.53 | 45.31 | 45.52 | 45.52 | -0.04% | 26,128 |
| Aug 19, 2025 | 45.65 | 45.65 | 45.51 | 45.54 | 45.54 | -0.28% | 9,785 |
| Aug 18, 2025 | 45.65 | 45.69 | 45.62 | 45.67 | 45.67 | 0.05% | 36,185 |
| Aug 15, 2025 | 45.69 | 45.72 | 45.65 | 45.65 | 45.65 | -0.24% | 7,856 |
| Aug 14, 2025 | 45.62 | 45.75 | 45.62 | 45.75 | 45.75 | 0.10% | 3,191 |
| Aug 13, 2025 | 45.69 | 45.71 | 45.64 | 45.71 | 45.71 | 0.20% | 33,187 |
| Aug 12, 2025 | 45.46 | 45.63 | 45.46 | 45.62 | 45.62 | 0.54% | 15,735 |
| Aug 11, 2025 | 45.42 | 45.52 | 45.37 | 45.37 | 45.37 | -0.09% | 5,872 |
| Aug 8, 2025 | 45.40 | 45.44 | 45.36 | 45.41 | 45.41 | 0.40% | 8,818 |
| Aug 7, 2025 | 45.41 | 45.41 | 45.13 | 45.23 | 45.23 | -0.07% | 16,720 |
| Aug 6, 2025 | 45.13 | 45.28 | 45.12 | 45.26 | 45.26 | 0.39% | 16,239 |
| Aug 5, 2025 | 45.25 | 45.25 | 45.04 | 45.08 | 45.08 | -0.27% | 20,642 |
| Aug 4, 2025 | 44.96 | 45.21 | 44.96 | 45.21 | 45.21 | 0.78% | 11,594 |
| Aug 1, 2025 | 44.90 | 44.95 | 44.76 | 44.85 | 44.85 | -0.76% | 16,708 |
| Jul 31, 2025 | 45.43 | 45.46 | 45.16 | 45.20 | 45.20 | -0.19% | 17,870 |
| Jul 30, 2025 | 45.33 | 45.38 | 45.18 | 45.28 | 45.28 | -0.15% | 27,341 |
| Jul 29, 2025 | 45.45 | 45.45 | 45.31 | 45.35 | 45.35 | -0.03% | 41,187 |
| Jul 28, 2025 | 45.36 | 45.38 | 45.31 | 45.36 | 45.36 | 0.04% | 20,224 |
| Jul 25, 2025 | 45.27 | 45.42 | 45.27 | 45.34 | 45.34 | 0.15% | 18,849 |
| Jul 24, 2025 | 45.22 | 45.33 | 45.22 | 45.27 | 45.27 | 0.15% | 20,311 |
| Jul 23, 2025 | 45.12 | 45.21 | 45.08 | 45.21 | 45.21 | 0.36% | 10,005 |
| Jul 22, 2025 | 45.04 | 45.07 | 44.96 | 45.05 | 45.05 | -0.01% | 23,486 |
| Jul 21, 2025 | 45.01 | 45.13 | 45.01 | 45.05 | 45.05 | 0.16% | 53,564 |
| Jul 18, 2025 | 45.02 | 45.02 | 44.93 | 44.98 | 44.98 | -0.03% | 44,847 |
| Jul 17, 2025 | 44.84 | 45.02 | 44.84 | 44.99 | 44.99 | 0.21% | 29,448 |