Skip to main content
FT Vest U.S. Small Cap Moderate Buffer ETF - February (SFEB)
BATS: SFEB · Real-Time Price · USD
23.83
-0.33 (-1.37%)
At close: Mar 6, 2026, 4:00 PM EST
23.83
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST

SFEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.9123.9623.7823.8323.83-1.37%19,551
Mar 5, 202624.3124.3124.0324.1624.16-1.13%67,186
Mar 4, 202624.4124.5524.3324.4424.440.56%84,854
Mar 3, 202624.0224.4223.9624.3024.30-0.79%7,567
Mar 2, 202624.2524.5324.2524.4924.490.34%123,656
Feb 27, 202624.4724.4724.2824.4124.41-0.67%104,800
Feb 26, 202624.5824.6024.4324.5824.580.14%19,298
Feb 25, 202624.5724.5724.4524.5424.540.25%49,938
Feb 24, 202624.3725.2124.3124.4824.480.58%116,134
Feb 23, 202624.5124.5124.2324.3424.34-0.86%137,623
Feb 20, 202624.5724.6224.5024.5524.550.08%165,141
Feb 19, 202624.5224.5424.4924.5324.530.04%14,257
Feb 18, 202624.5024.5324.4724.5224.520.12%22,000
Feb 17, 202624.5024.5024.4024.4924.490.27%20,585
Feb 13, 202624.4224.4724.3724.4224.420.41%9,797
Feb 12, 202624.5324.5324.3124.3224.32-0.45%18,829
Feb 11, 202624.4624.4624.3924.4424.440.06%47,922
Feb 10, 202624.4524.4524.4224.4224.42-1,402
Feb 9, 202624.3224.4524.3224.4224.42-10,985
Feb 6, 202624.2724.4224.2724.4224.421.43%5,581
Feb 5, 202624.1824.1924.0824.0824.07-0.68%6,081
Feb 4, 202624.3924.3924.1424.2424.24-0.26%7,410
Feb 3, 202624.3724.3724.1924.3024.30-0.11%7,384
Feb 2, 202624.2824.3724.2824.3324.330.56%37,136
Jan 30, 202624.1724.2524.1524.2024.20-0.30%12,271
Jan 29, 202624.2524.2724.2524.2724.27-0.05%2,937
Jan 28, 202624.3624.3624.2624.2824.28-0.09%4,147
Jan 27, 202624.3324.3324.2724.3024.300.04%3,301
Jan 26, 202624.2424.3124.2324.2924.290.21%22,981
Jan 23, 202624.3324.3324.1724.2424.24-0.28%29,352
Jan 22, 202624.3324.3624.2824.3124.310.23%15,166
Jan 21, 202624.1624.3124.1624.2524.250.53%20,052
Jan 20, 202624.1724.2124.1224.1224.12-0.50%2,286
Jan 16, 202624.2624.2624.2224.2524.250.05%8,920
Jan 15, 202624.2324.2624.2324.2424.230.29%6,209
Jan 14, 202624.1624.1724.1024.1724.160.10%10,043
Jan 13, 202624.2124.2124.1224.1424.14-0.04%6,330
Jan 12, 202624.1024.1624.0224.1524.150.17%28,206
Jan 9, 202624.0924.1624.0324.1124.110.40%87,338
Jan 8, 202623.9324.0223.9324.0124.010.34%29,972
Jan 7, 202623.9523.9723.9123.9323.93-0.03%15,608
Jan 6, 202623.8423.9423.7723.9423.940.47%10,312
Jan 5, 202623.7223.8323.7023.8323.830.80%1,287
Jan 2, 202623.5423.6423.5423.6423.640.59%3,185
Dec 31, 202523.5623.5623.5023.5023.50-0.37%752
Dec 30, 202523.6523.6523.5923.5923.59-0.34%430
Dec 29, 202523.7023.7023.6423.6723.67-0.25%2,459
Dec 26, 202523.7223.7323.6923.7323.73-0.05%2,172
Dec 24, 202523.6923.7423.6923.7423.740.09%3,707
Dec 23, 202523.7723.7723.7223.7223.72-0.18%1,480
Dec 22, 202523.8023.8323.7623.7623.760.49%4,135
Dec 19, 202523.5123.6523.5123.6523.650.66%22,681
Dec 18, 202523.5523.5523.4923.4923.490.34%2,406
Dec 17, 202523.5223.5823.3923.4123.41-0.68%13,094
Dec 16, 202523.5323.5723.5123.5723.57-0.02%1,641
Dec 15, 202523.6723.6723.5523.5723.57-0.21%1,059
Dec 12, 202523.8023.8023.6223.6223.62-0.43%4,053
Dec 11, 202523.6723.7323.6723.7323.720.36%236
Dec 10, 202523.4723.6423.4723.6423.640.65%929
Dec 9, 202523.5123.5423.4923.4923.490.14%925
Dec 8, 202523.5123.5123.4523.4623.460.03%1,088
Dec 5, 202523.5023.5023.4323.4523.45-0.15%7,386
Dec 4, 202523.4123.4923.3923.4923.490.44%2,613
Dec 3, 202523.2723.4023.2723.3823.380.77%10,490
Dec 2, 202523.2623.2623.2123.2123.21-0.04%6,022
Dec 1, 202523.1923.2523.1923.2223.22-0.32%1,935
Nov 28, 202523.2923.2923.2923.2923.290.15%451
Nov 26, 202523.2123.2723.2123.2623.260.46%1,126
Nov 25, 202522.9923.1522.9923.1523.151.12%840
Nov 24, 202522.6722.8922.6722.8922.891.07%4,348
Nov 21, 202522.3922.6522.3422.6522.651.57%5,999
Nov 20, 202522.7822.7822.3022.3022.30-1.06%844
Nov 19, 202522.5722.6122.4822.5422.54-4,261
Nov 18, 202522.4322.5822.4122.5422.540.44%8,147
Nov 17, 202522.6422.6622.4422.4422.44-1.18%5,373
Nov 14, 202522.5222.7522.5222.7122.710.35%16,499
Nov 13, 202522.9422.9422.6322.6322.63-1.60%2,120
Nov 12, 202522.9723.0222.9623.0023.00-0.09%2,200
Nov 11, 202522.9823.0322.9823.0223.020.06%3,751
Nov 10, 202522.9923.0122.9923.0123.000.70%22,686
Nov 7, 202522.6922.8522.6122.8522.850.13%6,303
Nov 6, 202523.0223.0222.8122.8222.81-0.86%3,261
Nov 5, 202522.8523.0222.8523.0123.010.73%2,050
Nov 4, 202522.8922.9022.8422.8522.85-0.70%1,863
Nov 3, 202523.0023.0422.8723.0123.01-0.25%2,663
Oct 31, 202522.9823.0722.9623.0723.060.24%15,780
Oct 30, 202523.0623.0823.0123.0123.01-0.27%1,539
Oct 29, 202523.1823.2023.0723.0723.07-0.40%2,404
Oct 28, 202523.2323.2323.1223.1623.16-0.24%2,356
Oct 27, 202523.3223.3223.1923.2223.220.09%1,230
Oct 24, 202523.1623.2223.1623.2023.200.63%1,444
Oct 23, 202522.9923.0722.9323.0523.050.58%130,159
Oct 22, 202522.9122.9222.9122.9222.92-0.74%909
Oct 21, 202523.1323.1323.0423.0923.09-10,471
Oct 20, 202523.0823.0923.0623.0923.090.92%1,270
Oct 17, 202522.9222.9222.8422.8822.88-0.39%2,881
Oct 16, 202523.1923.1922.9022.9722.97-0.68%17,606
Oct 15, 202523.1423.1423.0923.1323.130.32%4,366
Oct 14, 202522.8723.0822.8723.0623.050.63%7,649
Oct 13, 202522.8922.9322.8222.9122.911.21%2,094