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