FT Vest U.S. Equity Deep Buffer ETF - February (DFEB)
BATS: DFEB · Real-Time Price · USD
50.06
-0.08 (-0.16%)
Jun 26, 2026, 4:00 PM EDT - Market closed
DFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 49.97 | 50.21 | 49.97 | 50.06 | 50.06 | -0.16% | 7,576 |
| Jun 25, 2026 | 50.18 | 50.30 | 50.12 | 50.14 | 50.14 | 0.01% | 5,378 |
| Jun 24, 2026 | 50.23 | 50.31 | 50.08 | 50.14 | 50.14 | 0.03% | 10,412 |
| Jun 23, 2026 | 50.12 | 50.26 | 50.10 | 50.12 | 50.12 | -0.56% | 13,438 |
| Jun 22, 2026 | 50.49 | 50.49 | 50.36 | 50.40 | 50.40 | -0.08% | 3,642 |
| Jun 18, 2026 | 50.45 | 50.48 | 50.40 | 50.44 | 50.44 | 0.36% | 16,233 |
| Jun 17, 2026 | 50.49 | 50.51 | 50.23 | 50.26 | 50.26 | -0.38% | 19,164 |
| Jun 16, 2026 | 50.61 | 50.61 | 50.45 | 50.45 | 50.45 | -0.10% | 5,584 |
| Jun 15, 2026 | 50.52 | 50.58 | 50.50 | 50.50 | 50.50 | 0.62% | 4,752 |
| Jun 12, 2026 | 50.11 | 50.25 | 50.08 | 50.19 | 50.19 | 0.22% | 5,290 |
| Jun 11, 2026 | 49.90 | 50.14 | 49.81 | 50.08 | 50.08 | 0.48% | 5,969 |
| Jun 10, 2026 | 50.06 | 50.11 | 49.84 | 49.84 | 49.84 | -0.46% | 34,347 |
| Jun 9, 2026 | 50.25 | 50.25 | 49.81 | 50.07 | 50.07 | -0.14% | 4,503 |
| Jun 8, 2026 | 50.21 | 50.31 | 50.14 | 50.14 | 50.14 | - | 21,213 |
| Jun 5, 2026 | 50.53 | 50.53 | 50.08 | 50.14 | 50.14 | -0.83% | 7,697 |
| Jun 4, 2026 | 50.51 | 50.60 | 50.47 | 50.56 | 50.56 | 0.21% | 4,393 |
| Jun 3, 2026 | 50.52 | 50.52 | 50.45 | 50.45 | 50.45 | -0.21% | 4,594 |
| Jun 2, 2026 | 50.52 | 50.61 | 50.52 | 50.56 | 50.55 | 0.11% | 5,308 |
| Jun 1, 2026 | 50.50 | 50.58 | 50.46 | 50.50 | 50.50 | -0.03% | 14,655 |
| May 29, 2026 | 50.41 | 50.53 | 50.41 | 50.52 | 50.52 | 0.19% | 7,435 |
| May 28, 2026 | 50.45 | 50.50 | 50.42 | 50.42 | 50.42 | 0.20% | 10,552 |
| May 27, 2026 | 50.20 | 50.42 | 50.20 | 50.32 | 50.32 | 0.04% | 8,698 |
| May 26, 2026 | 50.34 | 50.39 | 50.28 | 50.30 | 50.30 | 0.18% | 8,710 |
| May 22, 2026 | 50.25 | 50.30 | 50.21 | 50.21 | 50.21 | 0.12% | 4,097 |
| May 21, 2026 | 50.06 | 50.23 | 50.03 | 50.15 | 50.15 | 0.08% | 13,839 |
| May 20, 2026 | 50.06 | 50.14 | 49.99 | 50.11 | 50.11 | 0.34% | 17,331 |
| May 19, 2026 | 49.97 | 50.04 | 49.88 | 49.94 | 49.94 | -0.24% | 15,988 |
| May 18, 2026 | 50.10 | 50.10 | 49.94 | 50.06 | 50.06 | -0.04% | 194,974 |
| May 15, 2026 | 50.01 | 50.11 | 50.01 | 50.08 | 50.08 | -0.26% | 6,353 |
| May 14, 2026 | 50.09 | 50.25 | 50.09 | 50.21 | 50.21 | 0.27% | 14,171 |
| May 13, 2026 | 50.03 | 50.12 | 50.03 | 50.08 | 50.08 | 0.11% | 4,674 |
| May 12, 2026 | 49.96 | 50.02 | 49.88 | 50.02 | 50.02 | -0.04% | 5,788 |
| May 11, 2026 | 50.04 | 50.08 | 50.02 | 50.04 | 50.04 | 0.02% | 5,452 |
| May 8, 2026 | 50.04 | 50.05 | 49.96 | 50.03 | 50.03 | 0.28% | 4,038 |
| May 7, 2026 | 49.94 | 50.03 | 49.86 | 49.89 | 49.89 | -0.13% | 8,056 |
| May 6, 2026 | 49.84 | 49.96 | 49.84 | 49.96 | 49.96 | 0.49% | 5,760 |
| May 5, 2026 | 49.75 | 49.78 | 49.68 | 49.71 | 49.71 | 0.29% | 6,422 |
| May 4, 2026 | 49.61 | 49.70 | 49.53 | 49.57 | 49.57 | -0.23% | 6,646 |
| May 1, 2026 | 49.72 | 49.78 | 49.66 | 49.69 | 49.69 | 0.11% | 5,451 |
| Apr 30, 2026 | 49.45 | 49.64 | 49.44 | 49.63 | 49.63 | 0.50% | 8,640 |
| Apr 29, 2026 | 49.45 | 49.45 | 49.33 | 49.39 | 49.39 | -0.09% | 8,625 |
| Apr 28, 2026 | 49.34 | 49.45 | 49.34 | 49.43 | 49.43 | -0.16% | 3,923 |
| Apr 27, 2026 | 49.45 | 49.52 | 49.45 | 49.51 | 49.51 | 0.05% | 12,188 |
| Apr 24, 2026 | 49.32 | 49.50 | 49.32 | 49.49 | 49.49 | 0.33% | 8,767 |
| Apr 23, 2026 | 49.34 | 49.44 | 49.20 | 49.32 | 49.32 | -0.07% | 14,741 |
| Apr 22, 2026 | 49.37 | 49.41 | 49.29 | 49.36 | 49.36 | 0.33% | 6,465 |
| Apr 21, 2026 | 49.43 | 49.43 | 49.18 | 49.20 | 49.20 | -0.18% | 14,877 |
| Apr 20, 2026 | 49.36 | 49.36 | 49.22 | 49.29 | 49.29 | -0.11% | 10,524 |
| Apr 17, 2026 | 49.32 | 49.41 | 49.30 | 49.35 | 49.35 | 0.58% | 6,349 |
| Apr 16, 2026 | 49.03 | 49.16 | 49.02 | 49.06 | 49.06 | -0.06% | 21,235 |
| Apr 15, 2026 | 48.94 | 49.09 | 48.94 | 49.09 | 49.09 | 0.33% | 6,030 |
| Apr 14, 2026 | 48.80 | 48.94 | 48.80 | 48.93 | 48.93 | 0.51% | 11,351 |
| Apr 13, 2026 | 48.31 | 48.68 | 48.31 | 48.68 | 48.68 | 0.57% | 18,391 |
| Apr 10, 2026 | 48.56 | 48.56 | 48.37 | 48.41 | 48.41 | -0.08% | 17,311 |
| Apr 9, 2026 | 48.31 | 48.49 | 48.25 | 48.45 | 48.45 | 0.26% | 10,766 |
| Apr 8, 2026 | 48.44 | 48.44 | 48.17 | 48.32 | 48.32 | 1.37% | 24,544 |
| Apr 7, 2026 | 47.44 | 47.72 | 47.44 | 47.67 | 47.67 | 0.02% | 12,517 |
| Apr 6, 2026 | 47.49 | 47.67 | 47.49 | 47.66 | 47.66 | 0.08% | 13,349 |
| Apr 2, 2026 | 47.32 | 47.62 | 47.32 | 47.62 | 47.62 | 0.04% | 10,830 |
| Apr 1, 2026 | 47.51 | 47.65 | 47.50 | 47.60 | 47.60 | 0.49% | 14,535 |
| Mar 31, 2026 | 47.09 | 47.39 | 46.93 | 47.37 | 47.37 | 1.43% | 52,728 |
| Mar 30, 2026 | 46.99 | 46.99 | 46.60 | 46.70 | 46.70 | -0.08% | 23,549 |
| Mar 27, 2026 | 46.94 | 46.94 | 46.74 | 46.74 | 46.74 | -0.88% | 18,096 |
| Mar 26, 2026 | 47.48 | 47.48 | 47.11 | 47.15 | 47.15 | -0.87% | 27,501 |
| Mar 25, 2026 | 47.66 | 47.66 | 47.52 | 47.57 | 47.57 | 0.35% | 7,051 |
| Mar 24, 2026 | 47.38 | 47.51 | 47.35 | 47.40 | 47.40 | -0.19% | 17,113 |
| Mar 23, 2026 | 47.65 | 47.73 | 47.42 | 47.49 | 47.49 | 0.57% | 46,399 |
| Mar 20, 2026 | 47.32 | 47.39 | 47.13 | 47.22 | 47.22 | -0.78% | 25,938 |
| Mar 19, 2026 | 47.41 | 47.60 | 47.41 | 47.59 | 47.59 | -0.08% | 30,668 |
| Mar 18, 2026 | 47.83 | 47.90 | 47.63 | 47.63 | 47.63 | -0.58% | 13,424 |
| Mar 17, 2026 | 47.93 | 48.05 | 47.90 | 47.91 | 47.91 | 0.21% | 407,493 |
| Mar 16, 2026 | 47.91 | 47.95 | 47.80 | 47.81 | 47.81 | 0.36% | 80,691 |
| Mar 13, 2026 | 47.93 | 47.96 | 47.62 | 47.64 | 47.64 | -0.29% | 29,498 |
| Mar 12, 2026 | 47.94 | 47.97 | 47.78 | 47.78 | 47.78 | -0.77% | 61,462 |
| Mar 11, 2026 | 48.18 | 48.18 | 48.02 | 48.15 | 48.15 | 0.06% | 34,297 |
| Mar 10, 2026 | 48.16 | 48.33 | 48.07 | 48.12 | 48.12 | -0.12% | 33,251 |
| Mar 9, 2026 | 47.69 | 48.22 | 47.64 | 48.18 | 48.18 | 0.42% | 28,380 |
| Mar 6, 2026 | 47.93 | 48.13 | 47.93 | 47.98 | 47.98 | -0.70% | 25,812 |
| Mar 5, 2026 | 48.35 | 48.39 | 48.09 | 48.32 | 48.32 | -0.29% | 63,360 |
| Mar 4, 2026 | 48.28 | 48.49 | 48.28 | 48.46 | 48.46 | 0.41% | 73,786 |
| Mar 3, 2026 | 48.11 | 48.32 | 47.90 | 48.26 | 48.26 | -0.33% | 55,002 |
| Mar 2, 2026 | 48.22 | 48.53 | 48.19 | 48.42 | 48.42 | -0.06% | 83,053 |
| Feb 27, 2026 | 48.27 | 48.51 | 48.27 | 48.45 | 48.45 | -0.25% | 139,240 |
| Feb 26, 2026 | 48.74 | 48.74 | 48.41 | 48.57 | 48.57 | -0.25% | 90,782 |
| Feb 25, 2026 | 48.63 | 48.70 | 48.57 | 48.69 | 48.69 | 0.43% | 84,288 |
| Feb 24, 2026 | 48.25 | 48.52 | 48.24 | 48.48 | 48.48 | 0.44% | 122,838 |
| Feb 23, 2026 | 48.40 | 48.55 | 48.23 | 48.27 | 48.27 | -0.64% | 169,774 |
| Feb 20, 2026 | 48.50 | 48.65 | 48.47 | 48.58 | 48.58 | 0.19% | 146,920 |
| Feb 19, 2026 | 48.48 | 48.49 | 48.42 | 48.49 | 48.49 | 0.08% | 25,876 |
| Feb 18, 2026 | 48.46 | 48.50 | 48.43 | 48.45 | 48.45 | 0.08% | 7,868 |
| Feb 17, 2026 | 48.33 | 48.41 | 48.17 | 48.41 | 48.41 | 0.25% | 27,538 |
| Feb 13, 2026 | 48.19 | 48.35 | 48.10 | 48.29 | 48.29 | 0.24% | 29,331 |
| Feb 12, 2026 | 48.46 | 48.46 | 48.17 | 48.17 | 48.17 | -0.39% | 17,247 |
| Feb 11, 2026 | 48.45 | 48.45 | 48.36 | 48.36 | 48.36 | 0.01% | 12,945 |
| Feb 10, 2026 | 48.41 | 48.41 | 48.35 | 48.35 | 48.35 | -0.08% | 9,188 |
| Feb 9, 2026 | 48.21 | 48.40 | 48.21 | 48.39 | 48.39 | 0.17% | 17,287 |
| Feb 6, 2026 | 47.93 | 48.33 | 47.93 | 48.31 | 48.31 | 0.96% | 36,572 |
| Feb 5, 2026 | 47.99 | 47.99 | 47.81 | 47.85 | 47.85 | -0.53% | 9,579 |
| Feb 4, 2026 | 48.21 | 48.21 | 48.01 | 48.11 | 48.11 | -0.23% | 18,707 |
| Feb 3, 2026 | 48.27 | 48.27 | 48.03 | 48.22 | 48.22 | -0.06% | 14,613 |