FT Vest US Equity Moderate Buffer ETF February (GFEB)

BATS: GFEB · Real-Time Price · USD

43.01

-0.07 (-0.16%)

At close: Apr 28, 2026, 4:00 PM EDT

43.01

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

GFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.00	43.06	43.00	43.06	43.06	-0.05%	473
Apr 27, 2026	43.07	43.13	43.03	43.08	43.08	0.02%	6,927
Apr 24, 2026	43.15	43.15	42.95	43.07	43.07	0.42%	3,295
Apr 23, 2026	42.99	43.02	42.84	42.89	42.89	-0.26%	8,100
Apr 22, 2026	42.97	43.00	42.91	43.00	43.00	0.42%	11,979
Apr 21, 2026	43.12	43.12	42.77	42.82	42.82	-0.28%	8,425
Apr 20, 2026	43.00	43.00	42.85	42.94	42.94	-0.09%	7,630
Apr 17, 2026	42.83	43.03	42.83	42.98	42.98	0.66%	13,019
Apr 16, 2026	42.59	42.77	42.59	42.70	42.70	0.02%	61,518
Apr 15, 2026	42.59	42.74	42.56	42.69	42.69	0.37%	14,219
Apr 14, 2026	42.55	42.58	42.44	42.53	42.53	0.48%	7,182
Apr 13, 2026	42.07	42.33	42.07	42.33	42.33	0.42%	4,615
Apr 10, 2026	42.34	42.34	42.04	42.15	42.15	-0.14%	16,459
Apr 9, 2026	41.93	42.23	41.93	42.21	42.21	0.48%	217,158
Apr 8, 2026	42.09	42.09	41.92	42.01	42.01	1.35%	11,116
Apr 7, 2026	41.29	41.45	41.18	41.45	41.45	-0.07%	66,409
Apr 6, 2026	41.48	41.48	41.31	41.48	41.48	0.19%	18,768
Apr 2, 2026	41.07	41.40	41.07	41.40	41.40	0.24%	8,563
Apr 1, 2026	41.12	41.43	41.12	41.30	41.30	0.51%	21,571
Mar 31, 2026	40.70	41.12	40.70	41.09	41.09	1.58%	15,794
Mar 30, 2026	40.87	40.87	40.40	40.45	40.45	-0.15%	12,468
Mar 27, 2026	40.89	40.89	40.46	40.51	40.51	-0.93%	126,243
Mar 26, 2026	41.10	41.20	40.87	40.89	40.89	-0.99%	73,507
Mar 25, 2026	41.34	41.38	41.21	41.30	41.30	0.39%	62,068
Mar 24, 2026	41.18	41.26	41.04	41.14	41.14	-0.19%	11,196
Mar 23, 2026	41.41	41.42	41.14	41.22	41.22	0.61%	28,991
Mar 20, 2026	41.12	41.15	40.83	40.97	40.97	-0.58%	153,883
Mar 19, 2026	41.23	41.34	41.11	41.21	41.21	-0.17%	12,932
Mar 18, 2026	41.50	41.60	41.28	41.28	41.28	-1.01%	10,276
Mar 17, 2026	41.86	41.86	41.66	41.70	41.70	0.24%	17,753
Mar 16, 2026	41.68	41.69	41.49	41.60	41.60	0.58%	16,609
Mar 13, 2026	41.57	41.66	41.34	41.36	41.36	-0.12%	24,134
Mar 12, 2026	41.77	41.77	41.41	41.41	41.41	-0.92%	36,984
Mar 11, 2026	41.99	41.99	41.65	41.80	41.80	-0.05%	20,906
Mar 10, 2026	41.99	42.02	41.77	41.82	41.82	-0.08%	59,480
Mar 9, 2026	41.55	41.91	41.36	41.85	41.85	0.43%	23,909
Mar 6, 2026	41.80	41.81	41.60	41.67	41.67	-0.75%	23,797
Mar 5, 2026	42.11	42.11	41.78	41.99	41.99	-0.30%	36,135
Mar 4, 2026	42.13	42.21	41.97	42.11	42.11	0.38%	64,429
Mar 3, 2026	41.88	42.03	41.57	41.95	41.95	-0.45%	91,219
Mar 2, 2026	41.97	42.23	41.85	42.14	42.14	-0.05%	104,670
Feb 27, 2026	42.14	42.16	42.00	42.16	42.16	-0.17%	59,729
Feb 26, 2026	42.42	42.42	42.08	42.23	42.23	-0.26%	130,258
Feb 25, 2026	42.35	42.38	42.21	42.34	42.34	0.40%	96,183
Feb 24, 2026	42.14	42.19	41.98	42.17	42.17	0.40%	137,557
Feb 23, 2026	42.31	42.31	41.93	42.00	42.00	-0.62%	145,742
Feb 20, 2026	42.27	42.29	42.17	42.26	42.26	0.09%	322,380
Feb 19, 2026	42.01	42.24	42.01	42.22	42.22	0.17%	66,953
Feb 18, 2026	42.18	42.21	42.14	42.15	42.15	0.07%	90,325
Feb 17, 2026	41.99	42.15	41.98	42.12	42.12	0.21%	39,537
Feb 13, 2026	41.85	42.11	41.85	42.03	42.03	0.14%	21,677
Feb 12, 2026	42.24	42.24	41.94	41.97	41.97	-0.32%	24,509
Feb 11, 2026	42.15	42.15	42.06	42.11	42.11	0.03%	13,671
Feb 10, 2026	42.12	42.13	42.07	42.09	42.09	0.02%	6,942
Feb 9, 2026	42.05	42.10	42.02	42.08	42.08	0.20%	15,129
Feb 6, 2026	41.96	42.01	41.84	42.00	42.00	0.78%	35,123
Feb 5, 2026	41.68	41.78	41.67	41.68	41.68	-0.44%	8,370
Feb 4, 2026	42.08	42.08	41.78	41.86	41.86	-0.13%	7,054
Feb 3, 2026	42.13	42.13	41.82	41.92	41.91	-0.21%	13,531
Feb 2, 2026	41.95	42.01	41.93	42.01	42.01	0.24%	7,204
Jan 30, 2026	41.91	41.93	41.87	41.91	41.90	-0.01%	5,614
Jan 29, 2026	42.07	42.07	41.78	41.91	41.91	-0.07%	15,684
Jan 28, 2026	42.00	42.00	41.90	41.94	41.94	-0.03%	17,400
Jan 27, 2026	42.06	42.06	41.92	41.95	41.95	0.02%	6,080
Jan 26, 2026	41.90	41.95	41.88	41.94	41.94	0.24%	22,326
Jan 23, 2026	41.86	41.90	41.81	41.84	41.84	0.02%	31,571
Jan 22, 2026	41.78	41.85	41.78	41.83	41.83	0.20%	1,670
Jan 21, 2026	41.64	41.75	41.59	41.75	41.74	0.54%	14,003
Jan 20, 2026	41.51	41.67	41.51	41.52	41.52	-0.73%	10,029
Jan 16, 2026	41.74	41.86	41.74	41.82	41.82	0.07%	16,049
Jan 15, 2026	41.85	41.86	41.77	41.80	41.79	0.16%	14,768
Jan 14, 2026	41.79	41.79	41.67	41.73	41.73	-0.13%	8,619
Jan 13, 2026	41.87	41.87	41.73	41.78	41.78	-0.11%	7,033
Jan 12, 2026	41.66	41.85	41.66	41.83	41.83	0.10%	18,983
Jan 9, 2026	41.65	41.80	41.65	41.79	41.79	0.17%	11,306
Jan 8, 2026	41.70	41.75	41.68	41.72	41.72	0.01%	39,933
Jan 7, 2026	41.76	41.76	41.71	41.72	41.71	-0.06%	11,238
Jan 6, 2026	41.66	41.74	41.66	41.74	41.74	0.15%	121,176
Jan 5, 2026	41.64	41.70	41.64	41.68	41.68	0.22%	11,692
Jan 2, 2026	41.63	41.63	41.53	41.59	41.59	0.13%	13,441
Dec 31, 2025	41.79	41.79	41.53	41.53	41.53	-0.19%	9,589
Dec 30, 2025	41.60	41.66	41.60	41.61	41.61	-	5,474
Dec 29, 2025	41.76	41.76	41.58	41.61	41.61	-0.02%	6,411
Dec 26, 2025	41.61	41.65	41.60	41.62	41.62	0.10%	2,624
Dec 24, 2025	41.55	41.61	41.55	41.58	41.58	0.06%	6,738
Dec 23, 2025	41.67	41.67	41.54	41.56	41.55	0.11%	5,178
Dec 22, 2025	41.51	41.53	41.48	41.51	41.51	0.29%	13,170
Dec 19, 2025	41.22	41.46	41.22	41.39	41.39	0.22%	22,295
Dec 18, 2025	41.25	41.31	41.21	41.30	41.30	0.49%	16,480
Dec 17, 2025	41.19	41.27	41.08	41.10	41.10	-0.41%	23,229
Dec 16, 2025	41.18	41.29	41.18	41.27	41.27	-0.06%	11,997
Dec 15, 2025	41.37	41.42	41.28	41.30	41.30	0.01%	12,553
Dec 12, 2025	41.54	41.54	41.25	41.29	41.29	-0.22%	4,906
Dec 11, 2025	41.49	41.49	41.27	41.38	41.38	0.13%	46,021
Dec 10, 2025	41.14	41.37	41.14	41.33	41.33	0.22%	25,600
Dec 9, 2025	41.28	41.28	41.23	41.24	41.24	0.07%	3,803
Dec 8, 2025	41.34	41.34	41.20	41.21	41.21	-0.10%	3,695
Dec 5, 2025	41.31	41.31	41.22	41.25	41.25	0.10%	13,647
Dec 4, 2025	41.27	41.27	41.17	41.21	41.21	-0.10%	4,907
Dec 3, 2025	41.09	41.25	41.09	41.25	41.25	0.27%	27,333