FT Vest U.S. Small Cap Moderate Buffer ETF - February (SFEB)
BATS: SFEB · Real-Time Price · USD
22.77
+0.13 (0.58%)
At close: Sep 26, 2025, 4:00 PM EDT
22.77
0.00 (0.00%)
After-hours: Sep 26, 2025, 8:00 PM EDT
SFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.66 | 22.77 | 22.66 | 22.77 | 22.77 | 0.58% | 1,705 |
| Sep 25, 2025 | 22.70 | 22.70 | 22.62 | 22.64 | 22.64 | -0.58% | 18,801 |
| Sep 24, 2025 | 22.89 | 22.89 | 22.75 | 22.77 | 22.77 | -0.33% | 9,209 |
| Sep 23, 2025 | 22.94 | 22.95 | 22.83 | 22.85 | 22.85 | -0.19% | 5,097 |
| Sep 22, 2025 | 22.82 | 22.89 | 22.79 | 22.89 | 22.89 | 0.28% | 2,006 |
| Sep 19, 2025 | 22.98 | 22.98 | 22.82 | 22.83 | 22.83 | -0.20% | 1,866 |
| Sep 18, 2025 | 22.76 | 22.87 | 22.76 | 22.87 | 22.87 | 0.98% | 606 |
| Sep 17, 2025 | 22.66 | 22.81 | 22.59 | 22.65 | 22.65 | 0.03% | 10,887 |
| Sep 16, 2025 | 22.57 | 22.66 | 22.54 | 22.64 | 22.64 | -0.02% | 14,198 |
| Sep 15, 2025 | 22.68 | 22.68 | 22.59 | 22.65 | 22.65 | 0.14% | 1,646 |
| Sep 12, 2025 | 22.72 | 22.72 | 22.60 | 22.61 | 22.61 | -0.51% | 1,325 |
| Sep 11, 2025 | 22.54 | 22.73 | 22.54 | 22.73 | 22.73 | 1.16% | 18,837 |
| Sep 10, 2025 | 22.58 | 22.58 | 22.47 | 22.47 | 22.47 | -0.04% | 8,953 |
| Sep 9, 2025 | 22.55 | 22.55 | 22.47 | 22.48 | 22.48 | -0.41% | 8,015 |
| Sep 8, 2025 | 22.54 | 22.58 | 22.54 | 22.57 | 22.57 | 0.07% | 1,695 |
| Sep 5, 2025 | 22.60 | 22.60 | 22.48 | 22.56 | 22.56 | 0.34% | 6,977 |
| Sep 4, 2025 | 22.41 | 22.48 | 22.36 | 22.48 | 22.48 | 0.55% | 3,202 |
| Sep 3, 2025 | 22.38 | 22.40 | 22.30 | 22.36 | 22.36 | 0.12% | 4,883 |
| Sep 2, 2025 | 22.28 | 22.34 | 22.26 | 22.33 | 22.33 | -0.45% | 12,626 |
| Aug 29, 2025 | 22.53 | 22.53 | 22.36 | 22.43 | 22.43 | -0.17% | 136,482 |
| Aug 28, 2025 | 22.49 | 22.49 | 22.42 | 22.47 | 22.47 | 0.07% | 8,469 |
| Aug 27, 2025 | 22.38 | 22.45 | 22.37 | 22.45 | 22.45 | 0.51% | 54,234 |
| Aug 26, 2025 | 22.31 | 22.41 | 22.31 | 22.34 | 22.34 | 0.31% | 9,925 |
| Aug 25, 2025 | 22.32 | 22.37 | 22.27 | 22.27 | 22.27 | -0.43% | 24,403 |
| Aug 22, 2025 | 22.06 | 22.38 | 21.99 | 22.37 | 22.37 | 1.94% | 42,537 |
| Aug 21, 2025 | 21.86 | 21.94 | 21.86 | 21.94 | 21.94 | 0.24% | 7,762 |
| Aug 20, 2025 | 21.92 | 21.92 | 21.81 | 21.89 | 21.89 | -0.25% | 189,612 |
| Aug 19, 2025 | 22.08 | 22.08 | 21.91 | 21.94 | 21.94 | -0.41% | 14,042 |
| Aug 18, 2025 | 21.99 | 22.07 | 21.99 | 22.04 | 22.04 | 0.20% | 4,733 |
| Aug 15, 2025 | 22.11 | 22.11 | 21.97 | 21.99 | 21.99 | -0.22% | 6,160 |
| Aug 14, 2025 | 21.99 | 22.04 | 21.97 | 22.04 | 22.04 | -0.66% | 3,501 |
| Aug 13, 2025 | 22.07 | 22.19 | 22.04 | 22.19 | 22.19 | 0.98% | 3,314 |
| Aug 12, 2025 | 21.79 | 21.97 | 21.79 | 21.97 | 21.97 | 1.57% | 1,868 |
| Aug 11, 2025 | 21.72 | 21.72 | 21.62 | 21.63 | 21.63 | -0.01% | 2,602 |
| Aug 8, 2025 | 21.68 | 21.70 | 21.64 | 21.64 | 21.64 | 0.18% | 1,703 |
| Aug 7, 2025 | 21.70 | 21.70 | 21.54 | 21.60 | 21.60 | -0.01% | 14,089 |
| Aug 6, 2025 | 21.73 | 21.73 | 21.60 | 21.60 | 21.60 | -0.32% | 4,077 |
| Aug 5, 2025 | 21.55 | 21.67 | 21.55 | 21.67 | 21.67 | 0.38% | 82,268 |
| Aug 4, 2025 | 21.46 | 21.59 | 21.46 | 21.59 | 21.59 | 1.14% | 3,460 |
| Aug 1, 2025 | 21.44 | 21.44 | 21.31 | 21.34 | 21.34 | -0.99% | 2,088 |
| Jul 31, 2025 | 21.61 | 21.64 | 21.56 | 21.56 | 21.56 | -0.53% | 11,595 |
| Jul 30, 2025 | 21.81 | 21.83 | 21.61 | 21.67 | 21.67 | -0.32% | 4,113 |
| Jul 29, 2025 | 21.90 | 21.90 | 21.71 | 21.74 | 21.74 | -0.25% | 6,854 |
| Jul 28, 2025 | 21.81 | 21.84 | 21.80 | 21.80 | 21.80 | -0.05% | 1,436 |
| Jul 25, 2025 | 21.84 | 21.84 | 21.74 | 21.81 | 21.81 | 0.18% | 9,303 |
| Jul 24, 2025 | 21.85 | 21.85 | 21.75 | 21.77 | 21.77 | -0.66% | 5,148 |
| Jul 23, 2025 | 21.87 | 21.91 | 21.76 | 21.91 | 21.91 | 0.76% | 4,549 |
| Jul 22, 2025 | 21.70 | 21.76 | 21.66 | 21.75 | 21.75 | 0.46% | 2,973 |
| Jul 21, 2025 | 21.71 | 21.77 | 21.65 | 21.65 | 21.65 | -0.02% | 2,707 |
| Jul 18, 2025 | 21.87 | 21.87 | 21.64 | 21.65 | 21.65 | -0.43% | 43,852 |