Skip to main content
FT Vest U.S. Equity Deep Buffer ETF - February (DFEB)
BATS: DFEB · Real-Time Price · USD
49.43
-0.08 (-0.16%)
Apr 28, 2026, 4:00 PM EDT - Market closed

DFEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202649.3449.3849.3449.3849.38-0.26%155
Apr 27, 202649.4549.5249.4549.5149.510.05%12,188
Apr 24, 202649.3249.5049.3249.4949.490.33%8,767
Apr 23, 202649.3449.4449.2049.3249.32-0.07%14,741
Apr 22, 202649.3749.4149.2949.3649.360.33%6,465
Apr 21, 202649.4349.4349.1849.2049.20-0.18%14,877
Apr 20, 202649.3649.3649.2249.2949.29-0.11%10,524
Apr 17, 202649.3249.4149.3049.3549.350.58%6,349
Apr 16, 202649.0349.1649.0249.0649.06-0.06%21,235
Apr 15, 202648.9449.0948.9449.0949.090.33%6,030
Apr 14, 202648.8048.9448.8048.9348.930.51%11,351
Apr 13, 202648.3148.6848.3148.6848.680.57%18,391
Apr 10, 202648.5648.5648.3748.4148.41-0.08%17,311
Apr 9, 202648.3148.4948.2548.4548.450.26%10,766
Apr 8, 202648.4448.4448.1748.3248.321.37%24,544
Apr 7, 202647.4447.7247.4447.6747.670.02%12,517
Apr 6, 202647.4947.6747.4947.6647.660.08%13,349
Apr 2, 202647.3247.6247.3247.6247.620.04%10,830
Apr 1, 202647.5147.6547.5047.6047.600.49%14,535
Mar 31, 202647.0947.3946.9347.3747.371.43%52,728
Mar 30, 202646.9946.9946.6046.7046.70-0.08%23,549
Mar 27, 202646.9446.9446.7446.7446.74-0.88%18,096
Mar 26, 202647.4847.4847.1147.1547.15-0.87%27,501
Mar 25, 202647.6647.6647.5247.5747.570.35%7,051
Mar 24, 202647.3847.5147.3547.4047.40-0.19%17,113
Mar 23, 202647.6547.7347.4247.4947.490.57%46,399
Mar 20, 202647.3247.3947.1347.2247.22-0.78%25,938
Mar 19, 202647.4147.6047.4147.5947.59-0.08%30,668
Mar 18, 202647.8347.9047.6347.6347.63-0.58%13,424
Mar 17, 202647.9348.0547.9047.9147.910.21%407,493
Mar 16, 202647.9147.9547.8047.8147.810.36%80,691
Mar 13, 202647.9347.9647.6247.6447.64-0.29%29,498
Mar 12, 202647.9447.9747.7847.7847.78-0.77%61,462
Mar 11, 202648.1848.1848.0248.1548.150.06%34,297
Mar 10, 202648.1648.3348.0748.1248.12-0.12%33,251
Mar 9, 202647.6948.2247.6448.1848.180.42%28,380
Mar 6, 202647.9348.1347.9347.9847.98-0.70%25,812
Mar 5, 202648.3548.3948.0948.3248.32-0.29%63,360
Mar 4, 202648.2848.4948.2848.4648.460.41%73,786
Mar 3, 202648.1148.3247.9048.2648.26-0.33%55,002
Mar 2, 202648.2248.5348.1948.4248.42-0.06%83,053
Feb 27, 202648.2748.5148.2748.4548.45-0.25%139,240
Feb 26, 202648.7448.7448.4148.5748.57-0.25%90,782
Feb 25, 202648.6348.7048.5748.6948.690.43%84,288
Feb 24, 202648.2548.5248.2448.4848.480.44%122,838
Feb 23, 202648.4048.5548.2348.2748.27-0.64%169,774
Feb 20, 202648.5048.6548.4748.5848.580.19%146,920
Feb 19, 202648.4848.4948.4248.4948.490.08%25,876
Feb 18, 202648.4648.5048.4348.4548.450.08%7,868
Feb 17, 202648.3348.4148.1748.4148.410.25%27,538
Feb 13, 202648.1948.3548.1048.2948.290.24%29,331
Feb 12, 202648.4648.4648.1748.1748.17-0.39%17,247
Feb 11, 202648.4548.4548.3648.3648.360.01%12,945
Feb 10, 202648.4148.4148.3548.3548.35-0.07%9,188
Feb 9, 202648.2148.4048.2148.3948.390.17%17,287
Feb 6, 202647.9348.3347.9348.3148.310.96%36,572
Feb 5, 202647.9947.9947.8147.8547.85-0.53%9,579
Feb 4, 202648.2148.2148.0148.1148.11-0.23%18,707
Feb 3, 202648.2748.2748.0348.2248.22-0.06%14,613
Feb 2, 202648.1848.2948.0548.2548.250.15%14,831
Jan 30, 202648.2148.2148.0948.1848.180.02%16,908
Jan 29, 202648.1348.1747.9648.1748.17-0.06%8,192
Jan 28, 202648.2148.2148.1648.2048.200.01%25,317
Jan 27, 202648.1648.2148.1648.2048.200.07%10,690
Jan 26, 202648.1448.1748.1448.1648.160.15%33,962
Jan 23, 202648.0848.1148.0148.0948.090.10%24,897
Jan 22, 202648.0948.1148.0248.0448.040.20%10,851
Jan 21, 202647.8048.0247.7647.9547.950.62%25,549
Jan 20, 202647.8347.8947.6447.6547.65-0.79%28,410
Jan 16, 202648.0648.0748.0148.0348.030.03%52,382
Jan 15, 202648.0448.0848.0148.0248.010.09%10,345
Jan 14, 202647.9547.9747.8847.9747.97-0.12%10,248
Jan 13, 202648.0748.0747.9948.0348.03-0.03%4,488
Jan 12, 202647.9448.0747.9448.0448.040.04%8,765
Jan 9, 202648.0048.0347.9248.0248.020.21%6,598
Jan 8, 202647.9547.9547.8947.9247.920.08%68,250
Jan 7, 202647.9647.9747.8847.8847.88-0.13%7,568
Jan 6, 202647.8647.9547.8647.9447.940.19%8,487
Jan 5, 202647.8347.8947.8347.8547.850.21%25,547
Jan 2, 202647.8147.8147.7047.7547.750.06%8,925
Dec 31, 202547.8947.8947.7247.7247.72-0.23%8,939
Dec 30, 202547.8347.8547.8047.8347.830.06%6,300
Dec 29, 202547.7747.8147.7747.8047.80-0.01%7,690
Dec 26, 202547.8247.8247.8047.8047.800.05%4,133
Dec 24, 202547.7547.8147.7547.7847.780.06%3,124
Dec 23, 202547.6347.7747.6347.7547.750.16%9,802
Dec 22, 202547.6547.7147.6547.6847.680.31%48,278
Dec 19, 202547.4847.5447.4747.5347.530.42%32,088
Dec 18, 202547.3547.4447.2947.3347.330.28%26,039
Dec 17, 202547.3947.4147.1947.2047.20-0.48%34,151
Dec 16, 202547.3947.4347.3347.4347.430.11%6,098
Dec 15, 202547.4147.4547.3847.3847.38-0.08%10,709
Dec 12, 202547.4847.4847.3647.4247.42-0.18%14,335
Dec 11, 202547.4447.5447.4447.5047.500.13%4,067
Dec 10, 202547.4247.4647.2947.4447.440.18%6,240
Dec 9, 202547.3147.4047.3147.3547.350.07%5,116
Dec 8, 202547.3447.3447.3047.3247.32-0.08%6,290
Dec 5, 202547.4447.4447.3647.3647.360.11%132,515
Dec 4, 202547.3747.3747.2547.3147.310.11%15,009
Dec 3, 202547.1947.2947.1947.2647.260.11%11,581