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

XFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	33.85	33.90	33.83	33.85	33.85	0.16%	1,326
Jun 26, 2025	33.74	33.82	33.72	33.80	33.80	0.34%	6,119
Jun 25, 2025	33.66	33.68	33.66	33.68	33.68	0.02%	1,309
Jun 24, 2025	33.63	33.68	33.57	33.68	33.68	0.54%	4,360
Jun 23, 2025	33.27	33.50	33.27	33.50	33.50	0.48%	2,113
Jun 20, 2025	33.29	33.33	33.29	33.33	33.33	-0.03%	400
Jun 18, 2025	33.45	33.45	33.32	33.35	33.35	0.04%	1,402
Jun 17, 2025	33.39	33.39	33.33	33.33	33.33	-0.37%	158
Jun 16, 2025	33.41	33.46	33.41	33.46	33.46	0.55%	188
Jun 13, 2025	33.35	33.45	33.27	33.27	33.27	-0.60%	467
Jun 12, 2025	33.47	33.52	33.47	33.48	33.48	0.13%	4,913
Jun 11, 2025	33.43	33.43	33.43	33.43	33.43	-0.09%	-
Jun 10, 2025	33.46	33.46	33.46	33.46	33.46	0.21%	55
Jun 9, 2025	33.39	33.39	33.39	33.39	33.39	0.02%	332
Jun 6, 2025	33.38	33.41	33.35	33.39	33.39	0.52%	4,232
Jun 5, 2025	33.22	33.22	33.22	33.22	33.22	-0.25%	1
Jun 4, 2025	33.32	33.32	33.30	33.30	33.30	0.05%	872
Jun 3, 2025	33.24	33.28	33.24	33.28	33.28	0.29%	3,615
Jun 2, 2025	33.10	33.21	33.10	33.18	33.18	0.16%	772
May 30, 2025	33.07	33.13	32.97	33.13	33.13	0.10%	3,266
May 29, 2025	33.13	33.14	33.07	33.10	33.10	0.18%	1,160
May 28, 2025	33.08	33.08	33.03	33.04	33.04	-0.22%	2,093
May 27, 2025	32.99	33.11	32.99	33.11	33.11	1.01%	2,645
May 23, 2025	32.66	32.84	32.66	32.78	32.78	-0.30%	1,710
May 22, 2025	32.91	33.01	32.88	32.88	32.88	-0.05%	153,539
May 21, 2025	33.04	33.16	32.88	32.90	32.90	-0.62%	3,602
May 20, 2025	33.14	33.14	33.10	33.10	33.10	-0.25%	1,588
May 19, 2025	33.09	33.18	33.09	33.18	33.18	-0.02%	400
May 16, 2025	33.13	33.19	33.11	33.19	33.19	0.36%	1,765
May 15, 2025	33.05	33.09	33.01	33.07	33.07	0.18%	3,926
May 14, 2025	32.97	33.05	32.96	33.01	33.01	0.10%	5,927
May 13, 2025	33.00	33.10	32.98	32.98	32.98	0.36%	1,831
May 12, 2025	32.79	32.86	32.79	32.86	32.86	1.62%	284
May 9, 2025	32.35	32.35	32.34	32.34	32.34	-	263
May 8, 2025	32.30	32.34	32.30	32.34	32.34	0.35%	439
May 7, 2025	32.15	32.23	32.15	32.23	32.23	0.16%	750
May 6, 2025	32.17	32.23	32.17	32.17	32.17	-0.36%	2,068
May 5, 2025	32.31	32.31	32.28	32.29	32.29	-0.29%	588
May 2, 2025	32.40	32.44	32.38	32.38	32.38	0.68%	1,401
May 1, 2025	32.22	32.22	32.16	32.16	32.16	0.28%	1,808
Apr 30, 2025	31.64	32.07	31.64	32.07	32.07	0.11%	395
Apr 29, 2025	31.94	32.08	31.90	32.04	32.04	0.22%	7,172
Apr 28, 2025	31.92	31.97	31.86	31.97	31.97	0.10%	2,723
Apr 25, 2025	31.81	31.94	31.81	31.94	31.94	0.47%	104
Apr 24, 2025	31.53	31.79	31.53	31.79	31.79	1.09%	427
Apr 23, 2025	31.56	31.65	31.43	31.45	31.45	0.94%	2,277
Apr 22, 2025	30.95	31.15	30.95	31.15	31.15	1.48%	479
Apr 21, 2025	30.72	30.72	30.53	30.70	30.70	-1.32%	839
Apr 17, 2025	31.13	31.14	31.11	31.11	31.11	0.32%	1,869
Apr 16, 2025	31.28	31.28	30.89	31.01	31.01	-1.52%	10,865

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.