FT Vest U.S. Equity Enhance & Moderate Buffer ETF - February (XFEB)

BATS: XFEB · Real-Time Price · USD

36.64

-0.05 (-0.12%)

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

36.64

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

XFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.58	36.64	36.58	36.64	-	-0.12%	486
Apr 27, 2026	36.61	36.69	36.61	36.69	36.69	0.05%	1,164
Apr 24, 2026	36.64	36.67	36.64	36.67	36.66	0.28%	1,100
Apr 23, 2026	36.50	36.56	36.50	36.56	36.56	-0.16%	1,634
Apr 22, 2026	36.59	36.62	36.55	36.62	36.62	0.40%	778
Apr 21, 2026	36.59	36.60	36.48	36.48	36.48	-0.27%	267,935
Apr 20, 2026	36.57	36.57	36.57	36.57	36.57	-0.14%	-
Apr 17, 2026	36.63	36.63	36.63	36.63	36.63	0.49%	78
Apr 16, 2026	36.46	36.46	36.45	36.45	36.45	-	307
Apr 15, 2026	36.45	36.48	36.34	36.45	36.45	0.24%	2,198
Apr 14, 2026	36.28	36.36	36.27	36.36	36.36	0.45%	1,372
Apr 13, 2026	36.02	36.21	36.02	36.19	36.19	0.44%	810
Apr 10, 2026	36.06	36.08	36.04	36.04	36.04	-0.08%	21,071
Apr 9, 2026	36.01	36.10	36.01	36.07	36.07	0.37%	902
Apr 8, 2026	35.91	35.93	35.91	35.93	35.93	1.25%	555
Apr 7, 2026	35.30	35.49	35.30	35.49	35.49	-0.06%	1,007
Apr 6, 2026	35.48	35.51	35.48	35.51	35.51	0.26%	1,585
Apr 2, 2026	35.36	35.42	35.35	35.42	35.42	0.11%	1,352
Apr 1, 2026	35.31	35.49	35.31	35.38	35.38	0.49%	2,376
Mar 31, 2026	34.85	35.21	34.85	35.21	35.21	1.66%	449
Mar 30, 2026	34.85	34.85	34.61	34.63	34.63	-0.26%	2,722
Mar 27, 2026	34.86	34.87	34.65	34.72	34.72	-0.74%	8,857
Mar 26, 2026	35.23	35.23	34.98	34.98	34.98	-1.01%	2,728
Mar 25, 2026	35.36	35.38	35.32	35.34	35.34	0.37%	415
Mar 24, 2026	35.21	35.21	35.21	35.21	35.20	-0.25%	1,846
Mar 23, 2026	35.29	35.29	35.29	35.29	35.29	0.71%	4
Mar 20, 2026	35.04	35.04	35.04	35.04	35.04	-0.89%	226
Mar 19, 2026	35.25	35.36	35.25	35.36	35.36	-0.03%	185
Mar 18, 2026	35.37	35.37	35.37	35.37	35.37	-0.73%	14
Mar 17, 2026	35.65	35.65	35.63	35.63	35.63	0.17%	813
Mar 16, 2026	35.59	35.59	35.53	35.57	35.57	0.63%	1,812
Mar 13, 2026	35.41	35.41	35.35	35.35	35.35	-0.30%	331
Mar 12, 2026	35.53	35.55	35.46	35.46	35.45	-0.74%	506
Mar 11, 2026	35.72	35.72	35.72	35.72	35.72	0.03%	247
Mar 10, 2026	35.86	35.86	35.71	35.71	35.71	-0.15%	880
Mar 9, 2026	35.38	35.77	35.38	35.77	35.77	0.47%	342
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