FT Vest U.S. Small Cap Moderate Buffer ETF - February (SFEB)
BATS: SFEB · Real-Time Price · USD
23.45
-0.04 (-0.15%)
At close: Dec 5, 2025, 4:00 PM EST
23.45
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
SFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.50 | 23.50 | 23.43 | 23.45 | 23.45 | -0.15% | 7,386 |
| Dec 4, 2025 | 23.41 | 23.49 | 23.39 | 23.49 | 23.49 | 0.44% | 2,613 |
| Dec 3, 2025 | 23.27 | 23.40 | 23.27 | 23.38 | 23.38 | 0.77% | 10,490 |
| Dec 2, 2025 | 23.26 | 23.26 | 23.21 | 23.21 | 23.21 | -0.04% | 6,022 |
| Dec 1, 2025 | 23.19 | 23.25 | 23.19 | 23.22 | 23.22 | -0.32% | 1,935 |
| Nov 28, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.15% | 451 |
| Nov 26, 2025 | 23.21 | 23.27 | 23.21 | 23.26 | 23.26 | 0.46% | 1,126 |
| Nov 25, 2025 | 22.99 | 23.15 | 22.99 | 23.15 | 23.15 | 1.12% | 840 |
| Nov 24, 2025 | 22.67 | 22.89 | 22.67 | 22.89 | 22.89 | 1.07% | 4,348 |
| Nov 21, 2025 | 22.39 | 22.65 | 22.34 | 22.65 | 22.65 | 1.57% | 5,999 |
| Nov 20, 2025 | 22.78 | 22.78 | 22.30 | 22.30 | 22.30 | -1.06% | 844 |
| Nov 19, 2025 | 22.57 | 22.61 | 22.48 | 22.54 | 22.54 | - | 4,261 |
| Nov 18, 2025 | 22.43 | 22.58 | 22.41 | 22.54 | 22.54 | 0.44% | 8,147 |
| Nov 17, 2025 | 22.64 | 22.66 | 22.44 | 22.44 | 22.44 | -1.18% | 5,373 |
| Nov 14, 2025 | 22.52 | 22.75 | 22.52 | 22.71 | 22.71 | 0.35% | 16,499 |
| Nov 13, 2025 | 22.94 | 22.94 | 22.63 | 22.63 | 22.63 | -1.60% | 2,120 |
| Nov 12, 2025 | 22.97 | 23.02 | 22.96 | 23.00 | 23.00 | -0.09% | 2,200 |
| Nov 11, 2025 | 22.98 | 23.03 | 22.98 | 23.02 | 23.02 | 0.06% | 3,751 |
| Nov 10, 2025 | 22.99 | 23.01 | 22.99 | 23.01 | 23.00 | 0.70% | 22,686 |
| Nov 7, 2025 | 22.69 | 22.85 | 22.61 | 22.85 | 22.85 | 0.13% | 6,303 |
| Nov 6, 2025 | 23.02 | 23.02 | 22.81 | 22.82 | 22.81 | -0.86% | 3,261 |
| Nov 5, 2025 | 22.85 | 23.02 | 22.85 | 23.01 | 23.01 | 0.73% | 2,050 |
| Nov 4, 2025 | 22.89 | 22.90 | 22.84 | 22.85 | 22.85 | -0.70% | 1,863 |
| Nov 3, 2025 | 23.00 | 23.04 | 22.87 | 23.01 | 23.01 | -0.25% | 2,663 |
| Oct 31, 2025 | 22.98 | 23.07 | 22.96 | 23.07 | 23.06 | 0.24% | 15,780 |
| Oct 30, 2025 | 23.06 | 23.08 | 23.01 | 23.01 | 23.01 | -0.27% | 1,539 |
| Oct 29, 2025 | 23.18 | 23.20 | 23.07 | 23.07 | 23.07 | -0.40% | 2,404 |
| Oct 28, 2025 | 23.23 | 23.23 | 23.12 | 23.16 | 23.16 | -0.24% | 2,356 |
| Oct 27, 2025 | 23.32 | 23.32 | 23.19 | 23.22 | 23.22 | 0.09% | 1,230 |
| Oct 24, 2025 | 23.16 | 23.22 | 23.16 | 23.20 | 23.20 | 0.63% | 1,444 |
| Oct 23, 2025 | 22.99 | 23.07 | 22.93 | 23.05 | 23.05 | 0.58% | 130,159 |
| Oct 22, 2025 | 22.91 | 22.92 | 22.91 | 22.92 | 22.92 | -0.74% | 909 |
| Oct 21, 2025 | 23.13 | 23.13 | 23.04 | 23.09 | 23.09 | - | 10,471 |
| Oct 20, 2025 | 23.08 | 23.09 | 23.06 | 23.09 | 23.09 | 0.92% | 1,270 |
| Oct 17, 2025 | 22.92 | 22.92 | 22.84 | 22.88 | 22.88 | -0.39% | 2,881 |
| Oct 16, 2025 | 23.19 | 23.19 | 22.90 | 22.97 | 22.97 | -0.68% | 17,606 |
| Oct 15, 2025 | 23.14 | 23.14 | 23.09 | 23.13 | 23.13 | 0.32% | 4,366 |
| Oct 14, 2025 | 22.87 | 23.08 | 22.87 | 23.06 | 23.05 | 0.63% | 7,649 |
| Oct 13, 2025 | 22.89 | 22.93 | 22.82 | 22.91 | 22.91 | 1.21% | 2,094 |
| Oct 10, 2025 | 23.01 | 23.01 | 22.64 | 22.64 | 22.64 | -1.43% | 2,454 |
| Oct 9, 2025 | 22.95 | 23.00 | 22.95 | 22.97 | 22.97 | -0.23% | 2,042 |
| Oct 8, 2025 | 22.95 | 23.05 | 22.94 | 23.02 | 23.02 | 0.44% | 2,649 |
| Oct 7, 2025 | 22.90 | 22.93 | 22.88 | 22.92 | 22.92 | -0.43% | 2,785 |
| Oct 6, 2025 | 23.04 | 23.04 | 23.01 | 23.01 | 23.01 | -0.03% | 2,280 |
| Oct 3, 2025 | 23.02 | 23.05 | 22.97 | 23.02 | 23.02 | 0.48% | 11,267 |
| Oct 2, 2025 | 22.86 | 22.93 | 22.83 | 22.91 | 22.91 | 0.17% | 8,195 |
| Oct 1, 2025 | 22.75 | 22.89 | 22.75 | 22.87 | 22.87 | 0.29% | 11,207 |
| Sep 30, 2025 | 22.80 | 22.80 | 22.71 | 22.80 | 22.80 | -0.03% | 1,893 |
| Sep 29, 2025 | 22.90 | 22.90 | 22.77 | 22.81 | 22.81 | 0.17% | 1,522 |
| Sep 26, 2025 | 22.66 | 22.77 | 22.66 | 22.77 | 22.77 | 0.58% | 1,705 |