FT Vest U.S. Equity Enhance & Moderate Buffer ETF - February (XFEB)
BATS: XFEB · Real-Time Price · USD
35.60
-0.27 (-0.75%)
Mar 6, 2026, 4:00 PM EST - Market closed
XFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 35.65 | 35.67 | 35.58 | 35.60 | 35.60 | -0.75% | 9,692 |
| Mar 5, 2026 | 35.85 | 35.89 | 35.75 | 35.87 | 35.87 | -0.23% | 5,132 |
| Mar 4, 2026 | 35.91 | 35.95 | 35.90 | 35.95 | 35.95 | 0.40% | 1,507 |
| Mar 3, 2026 | 35.67 | 35.81 | 35.57 | 35.81 | 35.81 | -0.44% | 726 |
| Mar 2, 2026 | 35.74 | 36.01 | 35.74 | 35.97 | 35.97 | 0.06% | 4,959 |
| Feb 27, 2026 | 35.95 | 35.99 | 35.92 | 35.95 | 35.95 | -0.20% | 6,591 |
| Feb 26, 2026 | 36.05 | 36.07 | 35.96 | 36.02 | 36.02 | -0.28% | 2,615 |
| Feb 25, 2026 | 36.09 | 36.12 | 36.05 | 36.12 | 36.12 | 0.34% | 4,547 |
| Feb 24, 2026 | 35.91 | 36.01 | 35.91 | 36.00 | 36.00 | 0.41% | 12,049 |
| Feb 23, 2026 | 36.04 | 36.04 | 35.80 | 35.85 | 35.85 | -0.64% | 25,202 |
| Feb 20, 2026 | 36.07 | 36.09 | 36.01 | 36.08 | 36.08 | 0.12% | 35,059 |
| Feb 19, 2026 | 36.06 | 36.06 | 36.02 | 36.04 | 36.04 | 0.03% | 771 |
| Feb 18, 2026 | 36.05 | 36.05 | 36.03 | 36.03 | 36.03 | -0.07% | 749 |
| Feb 17, 2026 | 36.04 | 36.05 | 36.02 | 36.05 | 36.05 | 0.10% | 921 |
| Feb 13, 2026 | 36.02 | 36.04 | 35.98 | 36.02 | 36.02 | 0.15% | 4,056 |
| Feb 12, 2026 | 36.00 | 36.03 | 35.95 | 35.96 | 35.96 | -0.03% | 5,993 |
| Feb 11, 2026 | 35.99 | 35.99 | 35.97 | 35.97 | 35.97 | -0.07% | 30,541 |
| Feb 10, 2026 | 36.00 | 36.00 | 35.97 | 36.00 | 36.00 | 0.03% | 206 |
| Feb 9, 2026 | 35.98 | 35.98 | 35.96 | 35.98 | 35.98 | 0.03% | 1,667 |
| Feb 6, 2026 | 35.98 | 35.98 | 35.97 | 35.97 | 35.97 | 0.27% | 428 |
| Feb 5, 2026 | 35.88 | 35.90 | 35.83 | 35.87 | 35.87 | -0.09% | 6,067 |
| Feb 4, 2026 | 35.90 | 35.92 | 35.90 | 35.91 | 35.91 | -0.04% | 683 |
| Feb 3, 2026 | 35.91 | 35.94 | 35.87 | 35.92 | 35.92 | -0.11% | 2,501 |
| Feb 2, 2026 | 35.92 | 35.96 | 35.92 | 35.96 | 35.96 | 0.09% | 3,923 |
| Jan 30, 2026 | 35.91 | 35.93 | 35.88 | 35.93 | 35.93 | 0.02% | 3,919 |
| Jan 29, 2026 | 35.84 | 35.92 | 35.84 | 35.92 | 35.92 | - | 4,596 |
| Jan 28, 2026 | 35.93 | 35.94 | 35.89 | 35.92 | 35.92 | - | 836 |
| Jan 27, 2026 | 35.90 | 35.92 | 35.90 | 35.92 | 35.92 | 0.03% | 131 |
| Jan 26, 2026 | 35.88 | 35.92 | 35.88 | 35.91 | 35.91 | 0.08% | 489 |
| Jan 23, 2026 | 35.87 | 35.89 | 35.85 | 35.88 | 35.88 | 0.06% | 12,191 |
| Jan 22, 2026 | 35.88 | 35.88 | 35.85 | 35.86 | 35.86 | 0.14% | 1,331 |
| Jan 21, 2026 | 35.77 | 35.82 | 35.77 | 35.81 | 35.81 | 0.20% | 1,885 |
| Jan 20, 2026 | 35.78 | 35.78 | 35.72 | 35.74 | 35.74 | -0.31% | 4,178 |
| Jan 16, 2026 | 35.83 | 35.85 | 35.83 | 35.85 | 35.85 | 0.06% | 1,086 |
| Jan 15, 2026 | 35.82 | 35.83 | 35.81 | 35.83 | 35.83 | 0.06% | 3,945 |
| Jan 14, 2026 | 35.77 | 35.83 | 35.76 | 35.81 | 35.81 | -0.03% | 5,231 |
| Jan 13, 2026 | 35.80 | 35.84 | 35.79 | 35.82 | 35.82 | -0.06% | 1,895 |
| Jan 12, 2026 | 35.80 | 35.84 | 35.79 | 35.84 | 35.84 | 0.06% | 2,469 |
| Jan 9, 2026 | 35.80 | 35.82 | 35.80 | 35.82 | 35.82 | 0.10% | 2,156 |
| Jan 8, 2026 | 35.76 | 35.79 | 35.76 | 35.79 | 35.79 | - | 39,288 |
| Jan 7, 2026 | 35.77 | 35.79 | 35.77 | 35.79 | 35.78 | -0.03% | 2,316 |
| Jan 6, 2026 | 35.78 | 35.80 | 35.77 | 35.80 | 35.79 | 0.07% | 450 |
| Jan 5, 2026 | 35.76 | 35.78 | 35.74 | 35.77 | 35.77 | 0.10% | 559 |
| Jan 2, 2026 | 35.77 | 35.77 | 35.70 | 35.73 | 35.73 | 0.05% | 4,302 |
| Dec 31, 2025 | 35.74 | 35.74 | 35.69 | 35.72 | 35.72 | -0.04% | 877 |
| Dec 30, 2025 | 35.71 | 35.74 | 35.71 | 35.73 | 35.73 | 0.01% | 1,030 |
| Dec 29, 2025 | 35.69 | 35.73 | 35.69 | 35.73 | 35.72 | 0.03% | 487 |
| Dec 26, 2025 | 35.71 | 35.72 | 35.70 | 35.72 | 35.71 | 0.04% | 239 |
| Dec 24, 2025 | 35.67 | 35.70 | 35.67 | 35.70 | 35.70 | 0.07% | 722 |
| Dec 23, 2025 | 35.64 | 35.68 | 35.64 | 35.68 | 35.68 | 0.04% | 7,511 |
| Dec 22, 2025 | 35.65 | 35.66 | 35.62 | 35.66 | 35.66 | 0.13% | 429 |
| Dec 19, 2025 | 35.58 | 35.62 | 35.58 | 35.62 | 35.61 | 0.26% | 5,867 |
| Dec 18, 2025 | 35.54 | 35.56 | 35.52 | 35.52 | 35.52 | 0.17% | 852 |
| Dec 17, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -0.18% | - |
| Dec 16, 2025 | 35.49 | 35.53 | 35.49 | 35.53 | 35.52 | - | 345 |
| Dec 15, 2025 | 35.50 | 35.54 | 35.50 | 35.53 | 35.53 | - | 3,374 |
| Dec 12, 2025 | 35.51 | 35.53 | 35.51 | 35.52 | 35.52 | -0.07% | 253 |
| Dec 11, 2025 | 35.53 | 35.55 | 35.51 | 35.55 | 35.55 | 0.04% | 364 |
| Dec 10, 2025 | 35.48 | 35.55 | 35.47 | 35.53 | 35.53 | 0.17% | 697 |
| Dec 9, 2025 | 35.50 | 35.50 | 35.47 | 35.48 | 35.47 | 0.02% | 242 |
| Dec 8, 2025 | 35.44 | 35.47 | 35.44 | 35.47 | 35.47 | -0.04% | 582 |
| Dec 5, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 0.10% | - |
| Dec 4, 2025 | 35.43 | 35.45 | 35.42 | 35.45 | 35.44 | 0.03% | 7,054 |
| Dec 3, 2025 | 35.41 | 35.44 | 35.41 | 35.44 | 35.44 | 0.12% | 826 |
| Dec 2, 2025 | 35.37 | 35.42 | 35.37 | 35.40 | 35.40 | 0.07% | 841 |
| Dec 1, 2025 | 35.36 | 35.40 | 35.35 | 35.37 | 35.37 | -0.07% | 7,668 |
| Nov 28, 2025 | 35.35 | 35.40 | 35.35 | 35.40 | 35.40 | 0.16% | 101 |
| Nov 26, 2025 | 35.33 | 35.34 | 35.33 | 35.34 | 35.34 | 0.20% | 314 |
| Nov 25, 2025 | 35.28 | 35.28 | 35.25 | 35.27 | 35.27 | 0.22% | 3,045 |
| Nov 24, 2025 | 35.11 | 35.19 | 35.11 | 35.19 | 35.19 | 0.53% | 311 |
| Nov 21, 2025 | 34.90 | 35.06 | 34.90 | 35.01 | 35.01 | 0.33% | 1,921 |
| Nov 20, 2025 | 35.07 | 35.07 | 34.89 | 34.89 | 34.89 | -0.43% | 1,608 |
| Nov 19, 2025 | 35.01 | 35.04 | 34.99 | 35.04 | 35.04 | 0.09% | 3,753 |
| Nov 18, 2025 | 34.93 | 35.01 | 34.93 | 35.01 | 35.01 | -0.22% | 2,472 |
| Nov 17, 2025 | 35.04 | 35.09 | 35.04 | 35.09 | 35.09 | -0.23% | 1,053 |
| Nov 14, 2025 | 35.11 | 35.17 | 35.11 | 35.17 | 35.17 | 0.11% | 12,022 |
| Nov 13, 2025 | 35.17 | 35.20 | 35.13 | 35.13 | 35.13 | -0.31% | 7,162 |
| Nov 12, 2025 | 35.24 | 35.24 | 35.23 | 35.24 | 35.24 | -0.10% | 15,090 |
| Nov 11, 2025 | 35.25 | 35.28 | 35.25 | 35.28 | 35.28 | 0.05% | 220 |
| Nov 10, 2025 | 35.20 | 35.26 | 35.19 | 35.26 | 35.26 | 0.38% | 3,009 |
| Nov 7, 2025 | 34.97 | 35.12 | 34.97 | 35.12 | 35.12 | 0.02% | 3,698 |
| Nov 6, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.11 | -0.22% | 447 |
| Nov 5, 2025 | 35.17 | 35.19 | 35.17 | 35.19 | 35.19 | 0.17% | 12,016 |
| Nov 4, 2025 | 35.13 | 35.14 | 35.12 | 35.14 | 35.14 | -0.18% | 2,844 |
| Nov 3, 2025 | 35.14 | 35.20 | 35.14 | 35.20 | 35.20 | 0.03% | 372 |
| Oct 31, 2025 | 35.20 | 35.21 | 35.15 | 35.19 | 35.19 | 0.06% | 1,484 |
| Oct 30, 2025 | 35.21 | 35.21 | 35.16 | 35.17 | 35.17 | -0.12% | 41,110 |
| Oct 29, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | -0.04% | 462 |
| Oct 28, 2025 | 35.25 | 35.25 | 35.20 | 35.23 | 35.23 | -0.04% | 2,339 |
| Oct 27, 2025 | 35.23 | 35.25 | 35.19 | 35.24 | 35.24 | 0.18% | 987 |
| Oct 24, 2025 | 35.16 | 35.18 | 35.16 | 35.18 | 35.18 | 0.28% | 2,291 |
| Oct 23, 2025 | 35.08 | 35.09 | 35.06 | 35.08 | 35.08 | 0.09% | 4,207 |
| Oct 22, 2025 | 35.04 | 35.05 | 34.97 | 35.05 | 35.05 | -0.14% | 8,187 |
| Oct 21, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.05% | 104 |
| Oct 20, 2025 | 35.04 | 35.08 | 35.04 | 35.08 | 35.08 | 0.40% | 4,915 |
| Oct 17, 2025 | 34.85 | 34.98 | 34.84 | 34.94 | 34.94 | 0.23% | 3,878 |
| Oct 16, 2025 | 34.96 | 34.96 | 34.84 | 34.86 | 34.86 | -0.25% | 2,835 |
| Oct 15, 2025 | 35.00 | 35.00 | 34.91 | 34.95 | 34.95 | 0.08% | 2,414 |
| Oct 14, 2025 | 34.84 | 34.96 | 34.84 | 34.92 | 34.92 | -0.12% | 3,790 |
| Oct 13, 2025 | 34.92 | 34.96 | 34.92 | 34.96 | 34.96 | 0.49% | 1,584 |