Skip to main content
FT Vest U.S. Small Cap Moderate Buffer ETF - February (SFEB)
BATS: SFEB · Real-Time Price · USD
25.05
-0.13 (-0.54%)
Apr 28, 2026, 4:00 PM EDT - Market closed

SFEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.1725.1725.0125.0525.05-0.52%14,785
Apr 27, 202625.2425.2425.1425.1825.180.03%7,614
Apr 24, 202625.2325.2325.1325.1725.170.27%21,789
Apr 23, 202625.1725.2225.0325.1025.10-0.28%8,006
Apr 22, 202625.2625.2625.0925.1725.170.40%7,476
Apr 21, 202625.2825.2925.0425.0725.07-0.56%3,783
Apr 20, 202625.1225.2125.1225.2125.210.24%9,175
Apr 17, 202624.9925.2224.9725.1525.151.13%88,537
Apr 16, 202624.9224.9224.8024.8724.87-0.08%43,961
Apr 15, 202624.8624.8924.8224.8924.890.12%15,871
Apr 14, 202624.8424.8724.8024.8624.860.65%5,330
Apr 13, 202624.4624.7124.4224.7024.700.78%10,627
Apr 10, 202624.5524.5524.4624.5124.510.12%25,177
Apr 9, 202624.3024.5424.3024.4824.480.45%22,676
Apr 8, 202624.5124.5124.3424.3724.371.46%7,365
Apr 7, 202623.8824.0223.8724.0224.02-10,626
Apr 6, 202623.9524.0323.9324.0224.020.50%13,554
Apr 2, 202623.5323.9323.5323.9023.900.17%14,502
Apr 1, 202623.9624.0123.7923.8623.860.46%21,161
Mar 31, 202623.5423.7723.4423.7523.751.96%12,749
Mar 30, 202623.4623.4923.2923.2923.29-0.67%6,678
Mar 27, 202623.6323.6323.4323.4523.45-1.05%35,096
Mar 26, 202623.8023.8923.6723.7023.70-0.96%24,988
Mar 25, 202623.9523.9523.8423.9323.930.67%3,310
Mar 24, 202623.6223.8323.5723.7723.770.27%14,063
Mar 23, 202623.7223.9023.6923.7123.711.46%16,517
Mar 20, 202623.6123.6723.3723.3723.36-1.47%14,139
Mar 19, 202623.5223.7123.5023.7123.710.14%13,502
Mar 18, 202623.7723.8123.6623.6823.68-0.88%38,530
Mar 17, 202623.8723.9623.8223.8923.890.42%30,835
Mar 16, 202623.8723.8923.7623.7923.790.72%14,425
Mar 13, 202623.7823.8123.5923.6223.62-0.13%131,874
Mar 12, 202623.8023.8023.6323.6523.65-1.34%19,513
Mar 11, 202623.9524.0323.8323.9723.97-0.08%21,983
Mar 10, 202623.9724.1723.9523.9923.990.02%28,042
Mar 9, 202623.7123.9923.5123.9923.990.65%34,192
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, 202624.1124.5423.9924.3024.30-0.79%68,063
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