Skip to main content
FT Vest U.S. Equity Enhance & Moderate Buffer ETF - February (XFEB)
BATS: XFEB · Real-Time Price · USD
35.48
+0.04 (0.10%)
At close: Dec 5, 2025, 4:00 PM EST
35.48
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

XFEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202535.4835.4835.4835.4835.480.10%-
Dec 4, 202535.4335.4535.4235.4535.440.03%7,054
Dec 3, 202535.4135.4435.4135.4435.440.12%826
Dec 2, 202535.3735.4235.3735.4035.400.07%841
Dec 1, 202535.3635.4035.3535.3735.37-0.07%7,668
Nov 28, 202535.3535.4035.3535.4035.400.16%101
Nov 26, 202535.3335.3435.3335.3435.340.20%314
Nov 25, 202535.2835.2835.2535.2735.270.22%3,045
Nov 24, 202535.1135.1935.1135.1935.190.53%311
Nov 21, 202534.9035.0634.9035.0135.010.33%1,921
Nov 20, 202535.0735.0734.8934.8934.89-0.43%1,608
Nov 19, 202535.0135.0434.9935.0435.040.09%3,753
Nov 18, 202534.9335.0134.9335.0135.01-0.22%2,472
Nov 17, 202535.0435.0935.0435.0935.09-0.23%1,053
Nov 14, 202535.1135.1735.1135.1735.170.11%12,022
Nov 13, 202535.1735.2035.1335.1335.13-0.31%7,162
Nov 12, 202535.2435.2435.2335.2435.24-0.10%15,090
Nov 11, 202535.2535.2835.2535.2835.280.05%220
Nov 10, 202535.2035.2635.1935.2635.260.38%3,009
Nov 7, 202534.9735.1234.9735.1235.120.02%3,698
Nov 6, 202535.1235.1235.1235.1235.11-0.22%447
Nov 5, 202535.1735.1935.1735.1935.190.17%12,016
Nov 4, 202535.1335.1435.1235.1435.14-0.18%2,844
Nov 3, 202535.1435.2035.1435.2035.200.03%372
Oct 31, 202535.2035.2135.1535.1935.190.06%1,484
Oct 30, 202535.2135.2135.1635.1735.17-0.12%41,110
Oct 29, 202535.2135.2135.2135.2135.21-0.04%462
Oct 28, 202535.2535.2535.2035.2335.23-0.04%2,339
Oct 27, 202535.2335.2535.1935.2435.240.18%987
Oct 24, 202535.1635.1835.1635.1835.180.28%2,291
Oct 23, 202535.0835.0935.0635.0835.080.09%4,207
Oct 22, 202535.0435.0534.9735.0535.05-0.14%8,187
Oct 21, 202535.1035.1035.1035.1035.100.05%104
Oct 20, 202535.0435.0835.0435.0835.080.40%4,915
Oct 17, 202534.8534.9834.8434.9434.940.23%3,878
Oct 16, 202534.9634.9634.8434.8634.86-0.25%2,835
Oct 15, 202535.0035.0034.9134.9534.950.08%2,414
Oct 14, 202534.8434.9634.8434.9234.92-0.12%3,790
Oct 13, 202534.9234.9634.9234.9634.960.49%1,584
Oct 10, 202535.0435.0434.7934.7934.79-0.67%3,364
Oct 9, 202535.0235.0435.0235.0335.02-0.03%751
Oct 8, 202535.0135.0435.0135.0435.030.14%2,601
Oct 7, 202535.0235.0234.9734.9934.99-0.11%1,943
Oct 6, 202535.0135.0435.0035.0335.030.10%5,637
Oct 3, 202535.0135.0134.9934.9934.990.04%2,885
Oct 2, 202534.9634.9834.9634.9834.98-0.02%706
Oct 1, 202534.9434.9934.9234.9834.980.10%14,001
Sep 30, 202534.9334.9534.9234.9534.950.07%403
Sep 29, 202534.9634.9634.9234.9334.930.05%4,099
Sep 26, 202534.8534.9134.8534.9134.910.19%7,135
Sep 25, 202534.7934.8534.7934.8534.85-0.06%879
Sep 24, 202534.8834.8834.8334.8734.860.01%1,675
Sep 23, 202534.8634.8634.8634.8634.86-0.16%355
Sep 22, 202534.8934.9234.8934.9234.920.02%2,003
Sep 19, 202534.8734.9134.8734.9134.910.14%1,772
Sep 18, 202534.8334.9034.8334.8634.860.07%3,616
Sep 17, 202534.8234.8434.8234.8434.840.05%302
Sep 16, 202534.8334.8434.8134.8234.82-0.03%3,029
Sep 15, 202534.8234.8334.8234.8334.830.02%1,019
Sep 12, 202534.8234.8334.8234.8234.820.01%2,913
Sep 11, 202534.8334.8334.7934.8234.820.22%1,451
Sep 10, 202534.7634.7634.7434.7434.740.01%491
Sep 9, 202534.7034.7434.6934.7434.740.10%752
Sep 8, 202534.7234.7234.7034.7134.710.12%2,408
Sep 5, 202534.7434.7434.6234.6734.66-0.04%888
Sep 4, 202534.6034.6834.6034.6834.680.27%7,077
Sep 3, 202534.5934.5934.5434.5834.580.17%2,099
Sep 2, 202534.4934.5334.4734.5334.53-0.15%3,508
Aug 29, 202534.5834.6034.5834.5834.58-0.18%74,041
Aug 28, 202534.6134.6634.6134.6434.640.14%5,232
Aug 27, 202534.5534.5934.5534.5934.59-3,484
Aug 26, 202534.5534.5934.5534.5934.590.13%219
Aug 25, 202534.5534.5934.5334.5434.54-0.06%2,621
Aug 22, 202534.5634.5934.5634.5734.570.52%638
Aug 21, 202534.4234.4234.3634.3934.39-0.15%2,191
Aug 20, 202534.3734.4434.3734.4434.44-0.07%1,621
Aug 19, 202534.4734.4734.4334.4634.46-0.16%1,701
Aug 18, 202534.5134.5234.5134.5234.520.06%465
Aug 15, 202534.5234.5234.5034.5034.50-0.06%471
Aug 14, 202534.5234.5234.4934.5234.52-0.01%15,703
Aug 13, 202534.4934.5334.4934.5234.520.10%739
Aug 12, 202534.4534.4934.4434.4934.480.32%1,629
Aug 11, 202534.3834.3834.3834.3834.37-0.01%125
Aug 8, 202534.3834.3934.3834.3834.380.26%3,284
Aug 7, 202534.2934.2934.2934.2934.29-0.06%258
Aug 6, 202534.3134.3134.3134.3134.310.29%-
Aug 5, 202534.1834.2534.1834.2134.21-0.17%2,149
Aug 4, 202534.2734.2734.2234.2734.270.57%1,501
Aug 1, 202534.0534.0834.0534.0834.08-0.49%586
Jul 31, 202534.3434.3434.2434.2434.24-0.12%1,959
Jul 30, 202534.3234.3734.2834.2834.28-0.06%5,704
Jul 29, 202534.3734.3734.3034.3034.30-0.09%6,022
Jul 28, 202534.3134.3634.3134.3334.330.06%6,928
Jul 25, 202534.3134.3234.3134.3234.320.10%518
Jul 24, 202534.2434.2934.2434.2834.280.06%1,494
Jul 23, 202534.2034.3034.1934.2634.260.25%3,537
Jul 22, 202534.1534.2234.1234.1834.170.07%9,466
Jul 21, 202534.1034.2434.1034.1534.150.08%2,642
Jul 18, 202534.1034.1534.0734.1234.120.02%9,074
Jul 17, 202534.0834.1534.0734.1234.120.19%2,878