FT Vest US Equity Moderate Buffer ETF February (GFEB)
BATS: GFEB · Real-Time Price · USD
40.46
+0.11 (0.28%)
At close: Sep 26, 2025, 4:00 PM EDT
40.46
0.00 (0.00%)
After-hours: Sep 26, 2025, 8:00 PM EDT
GFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 40.43 | 40.48 | 40.37 | 40.46 | 40.46 | 0.28% | 64,191 |
| Sep 25, 2025 | 40.39 | 40.39 | 40.29 | 40.35 | 40.35 | -0.17% | 13,530 |
| Sep 24, 2025 | 40.52 | 40.52 | 40.37 | 40.42 | 40.42 | -0.04% | 29,267 |
| Sep 23, 2025 | 40.52 | 40.54 | 40.42 | 40.44 | 40.44 | -0.21% | 241,487 |
| Sep 22, 2025 | 40.62 | 40.62 | 40.44 | 40.52 | 40.52 | 0.09% | 31,369 |
| Sep 19, 2025 | 40.52 | 40.52 | 40.41 | 40.48 | 40.48 | 0.17% | 7,600 |
| Sep 18, 2025 | 40.47 | 40.47 | 40.40 | 40.42 | 40.42 | 0.17% | 43,771 |
| Sep 17, 2025 | 40.40 | 40.40 | 40.30 | 40.35 | 40.35 | -0.01% | 7,895 |
| Sep 16, 2025 | 40.36 | 40.38 | 40.35 | 40.35 | 40.35 | -0.07% | 8,435 |
| Sep 15, 2025 | 40.42 | 40.42 | 40.35 | 40.38 | 40.38 | 0.16% | 6,551 |
| Sep 12, 2025 | 40.37 | 40.37 | 40.31 | 40.32 | 40.32 | 0.04% | 10,756 |
| Sep 11, 2025 | 40.25 | 40.33 | 40.25 | 40.30 | 40.30 | 0.25% | 4,765 |
| Sep 10, 2025 | 40.27 | 40.27 | 40.15 | 40.20 | 40.20 | 0.02% | 3,938 |
| Sep 9, 2025 | 40.17 | 40.19 | 40.10 | 40.19 | 40.19 | 0.25% | 6,094 |
| Sep 8, 2025 | 40.14 | 40.14 | 40.07 | 40.09 | 40.09 | 0.12% | 65,262 |
| Sep 5, 2025 | 40.14 | 40.18 | 39.97 | 40.04 | 40.04 | -0.10% | 20,364 |
| Sep 4, 2025 | 39.96 | 40.09 | 39.96 | 40.08 | 40.08 | 0.38% | 11,844 |
| Sep 3, 2025 | 39.89 | 39.96 | 39.84 | 39.93 | 39.93 | 0.29% | 14,850 |
| Sep 2, 2025 | 39.71 | 39.81 | 39.66 | 39.81 | 39.81 | -0.33% | 18,791 |
| Aug 29, 2025 | 40.04 | 40.04 | 39.91 | 39.94 | 39.94 | -0.25% | 45,997 |
| Aug 28, 2025 | 39.96 | 40.06 | 39.96 | 40.04 | 40.04 | 0.09% | 45,388 |
| Aug 27, 2025 | 39.91 | 40.00 | 39.91 | 40.00 | 40.00 | 0.11% | 9,850 |
| Aug 26, 2025 | 40.00 | 40.00 | 39.86 | 39.96 | 39.96 | 0.22% | 12,719 |
| Aug 25, 2025 | 39.98 | 39.98 | 39.85 | 39.87 | 39.87 | -0.27% | 90,882 |
| Aug 22, 2025 | 39.87 | 39.98 | 39.76 | 39.98 | 39.98 | 0.86% | 61,298 |
| Aug 21, 2025 | 39.65 | 39.73 | 39.62 | 39.64 | 39.64 | -0.29% | 138,202 |
| Aug 20, 2025 | 39.72 | 39.76 | 39.59 | 39.76 | 39.76 | -0.08% | 6,596 |
| Aug 19, 2025 | 39.90 | 39.90 | 39.77 | 39.79 | 39.79 | -0.24% | 7,685 |
| Aug 18, 2025 | 39.78 | 39.89 | 39.78 | 39.88 | 39.88 | 0.01% | 14,471 |
| Aug 15, 2025 | 39.88 | 39.92 | 39.87 | 39.88 | 39.88 | -0.06% | 4,567 |
| Aug 14, 2025 | 39.90 | 39.93 | 39.84 | 39.90 | 39.90 | -0.04% | 7,067 |
| Aug 13, 2025 | 39.94 | 39.94 | 39.88 | 39.92 | 39.92 | 0.21% | 7,514 |
| Aug 12, 2025 | 39.69 | 39.88 | 39.66 | 39.83 | 39.83 | 0.55% | 11,313 |
| Aug 11, 2025 | 39.66 | 39.70 | 39.61 | 39.61 | 39.61 | -0.22% | 17,471 |
| Aug 8, 2025 | 39.65 | 39.71 | 39.61 | 39.70 | 39.70 | 0.46% | 5,612 |
| Aug 7, 2025 | 39.63 | 39.63 | 39.45 | 39.52 | 39.52 | -0.06% | 6,410 |
| Aug 6, 2025 | 39.46 | 39.55 | 39.40 | 39.54 | 39.54 | 0.35% | 28,277 |
| Aug 5, 2025 | 39.50 | 39.50 | 39.34 | 39.40 | 39.40 | -0.24% | 26,053 |
| Aug 4, 2025 | 39.31 | 39.50 | 39.31 | 39.50 | 39.50 | 0.74% | 5,670 |
| Aug 1, 2025 | 39.36 | 39.36 | 39.09 | 39.21 | 39.21 | -0.59% | 25,491 |
| Jul 31, 2025 | 39.74 | 39.74 | 39.44 | 39.44 | 39.44 | -0.17% | 19,947 |
| Jul 30, 2025 | 39.56 | 39.64 | 39.45 | 39.51 | 39.51 | -0.07% | 11,849 |
| Jul 29, 2025 | 39.63 | 39.68 | 39.52 | 39.54 | 39.54 | -0.11% | 22,739 |
| Jul 28, 2025 | 39.69 | 39.69 | 39.53 | 39.58 | 39.58 | -0.07% | 15,910 |
| Jul 25, 2025 | 39.64 | 39.64 | 39.53 | 39.61 | 39.61 | 0.30% | 22,759 |
| Jul 24, 2025 | 39.49 | 39.58 | 39.47 | 39.49 | 39.49 | 0.05% | 50,227 |
| Jul 23, 2025 | 39.46 | 39.53 | 39.35 | 39.47 | 39.47 | 0.20% | 19,014 |
| Jul 22, 2025 | 39.44 | 39.44 | 39.24 | 39.39 | 39.39 | 0.22% | 13,460 |
| Jul 21, 2025 | 39.30 | 39.44 | 39.28 | 39.31 | 39.31 | -0.06% | 20,252 |
| Jul 18, 2025 | 39.38 | 39.38 | 39.19 | 39.33 | 39.33 | -0.03% | 137,946 |