FT Vest U.S. Equity Buffer ETF - February

FFEB
🏛️ usa →
54.93
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 38.38 38.52 38.38 38.46 0.0M
2021-12-30 38.49 38.56 38.48 38.48 0.0M
2021-12-29 38.46 38.54 38.45 38.50 0.0M
2021-12-28 38.44 38.49 38.42 38.46 0.0M
2021-12-27 38.40 38.46 38.36 38.46 0.0M
2021-12-23 38.28 38.36 38.28 38.30 0.0M
2021-12-22 38.09 38.24 38.09 38.24 0.0M
2021-12-21 37.87 38.09 37.87 38.09 0.0M
2021-12-20 37.66 37.81 37.65 37.81 0.0M
2021-12-17 37.90 38.09 37.88 37.99 0.0M
2021-12-16 38.14 38.14 38.06 38.06 0.0M
2021-12-15 37.96 38.21 37.90 38.21 0.0M
2021-12-14 37.96 38.03 37.90 38.00 0.0M
2021-12-13 38.19 38.19 38.08 38.11 0.0M
2021-12-10 38.13 38.21 38.13 38.21 0.0M
2021-12-09 38.11 38.18 38.05 38.05 0.0M
2021-12-08 38.05 38.14 38.02 38.14 0.0M
2021-12-07 38.01 38.08 38.00 38.05 0.0M
2021-12-06 37.58 37.72 37.58 37.72 0.0M
2021-12-03 37.70 37.70 37.31 37.55 0.0M
2021-12-02 37.49 37.67 37.48 37.64 0.0M
2021-12-01 37.87 37.91 37.44 37.44 0.0M
2021-11-30 37.82 37.86 37.59 37.62 0.0M
2021-11-29 37.86 38.00 37.85 37.98 0.0M
2021-11-26 37.69 37.85 37.68 37.70 0.0M
2021-11-24 38.02 38.13 38.02 38.13 0.0M
2021-11-23 38.05 38.12 37.97 38.12 0.0M
2021-11-22 38.10 38.18 38.00 38.03 0.0M
2021-11-19 38.09 38.09 38.06 38.07 0.0M
2021-11-18 38.06 38.14 38.02 38.09 0.0M
2021-11-17 38.09 38.13 38.05 38.06 0.3M
2021-11-16 38.12 38.17 38.10 38.10 0.0M
2021-11-15 38.08 38.10 38.01 38.06 0.0M
2021-11-12 37.97 38.07 37.97 38.05 0.0M
2021-11-11 37.97 37.98 37.96 37.96 0.0M
2021-11-10 37.99 38.02 37.88 37.94 0.0M
2021-11-09 38.06 38.06 37.98 37.99 0.0M
2021-11-08 38.11 38.11 38.00 38.06 0.0M
2021-11-05 38.08 38.08 38.00 38.04 0.0M
2021-11-04 38.01 38.03 38.00 38.03 0.0M
2021-11-03 37.89 38.00 37.87 38.00 0.0M
2021-11-02 37.93 37.96 37.88 37.90 0.0M
2021-11-01 37.87 37.89 37.79 37.87 0.0M
2021-10-29 37.79 37.85 37.76 37.85 0.0M
2021-10-28 37.73 37.81 37.73 37.79 0.0M
2021-10-27 37.77 37.80 37.67 37.69 0.0M
2021-10-26 37.80 37.82 37.70 37.78 0.0M
2021-10-25 37.68 37.78 37.68 37.76 0.0M
2021-10-22 37.72 37.75 37.61 37.75 0.0M
2021-10-21 37.63 37.70 37.62 37.70 0.0M
2021-10-20 37.67 37.67 37.53 37.66 0.0M
2021-10-19 37.50 37.60 37.50 37.60 0.0M
2021-10-18 37.37 37.50 37.37 37.50 0.0M
2021-10-15 37.39 37.42 37.36 37.42 0.0M
2021-10-14 37.18 37.31 37.18 37.31 0.0M
2021-10-13 36.82 36.97 36.82 36.97 0.0M
2021-10-12 36.90 36.93 36.86 36.89 0.0M
2021-10-11 37.09 37.11 36.93 36.93 0.0M
2021-10-08 37.03 37.14 37.03 37.06 0.0M
2021-10-07 37.18 37.18 37.07 37.07 0.0M
2021-10-06 36.66 36.91 36.66 36.91 0.0M
2021-10-05 36.82 36.92 36.82 36.85 0.0M
2021-10-04 36.85 36.85 36.48 36.58 0.0M
2021-10-01 36.70 36.97 36.68 36.89 0.0M
2021-09-30 36.97 37.03 36.61 36.67 0.0M
2021-09-29 36.82 37.00 36.80 36.85 0.0M
2021-09-28 36.95 37.02 36.76 36.81 0.0M
2021-09-27 37.17 37.32 37.17 37.20 0.0M
2021-09-24 37.21 37.35 37.21 37.35 0.0M
2021-09-23 37.03 37.27 37.03 37.27 0.0M
2021-09-22 36.81 37.06 36.81 36.97 0.0M
2021-09-21 36.78 36.79 36.67 36.79 0.0M
2021-09-20 36.64 36.70 36.42 36.63 0.2M
2021-09-17 37.11 37.11 37.00 37.05 0.0M
2021-09-16 37.07 37.25 37.07 37.24 0.0M
2021-09-15 37.06 37.21 37.05 37.21 0.0M
2021-09-14 37.12 37.12 37.01 37.06 0.0M
2021-09-13 37.19 37.22 37.09 37.14 0.0M
2021-09-10 37.36 37.36 37.08 37.08 0.0M
2021-09-09 37.24 37.24 37.21 37.22 0.0M
2021-09-08 37.26 37.35 37.20 37.32 0.3M
2021-09-07 37.35 37.35 37.27 37.33 0.0M
2021-09-03 37.37 37.44 37.36 37.40 0.0M
2021-09-02 37.38 37.42 37.37 37.38 0.0M
2021-09-01 37.33 37.39 37.32 37.35 0.0M
2021-08-31 37.28 37.34 37.28 37.31 0.0M
2021-08-30 37.38 37.43 37.38 37.40 0.0M
2021-08-27 37.16 37.30 37.16 37.30 0.0M
2021-08-26 37.22 37.22 37.08 37.09 0.0M
2021-08-25 37.22 37.27 37.20 37.22 0.0M
2021-08-24 37.25 37.25 37.18 37.23 0.0M
2021-08-23 36.94 37.20 36.94 37.15 0.0M
2021-08-20 37.01 37.03 36.98 36.99 0.0M
2021-08-19 36.54 36.82 36.54 36.80 0.0M
2021-08-18 37.05 37.05 36.80 36.80 0.0M
2021-08-17 37.06 37.07 36.92 36.98 0.0M
2021-08-16 37.01 37.17 37.00 37.13 0.0M
2021-08-13 37.14 37.16 37.12 37.12 0.0M
2021-08-12 37.05 37.09 37.05 37.08 0.0M
2021-08-11 37.00 37.04 36.96 37.01 0.0M
2021-08-10 36.98 37.00 36.95 36.98 0.0M
2021-08-09 37.00 37.02 36.97 37.02 0.0M
2021-08-06 37.01 37.03 36.94 36.99 0.0M
2021-08-05 36.84 36.92 36.84 36.91 0.0M
2021-08-04 36.87 36.88 36.79 36.80 0.0M
2021-08-03 36.74 36.94 36.72 36.88 0.0M
2021-08-02 36.83 36.93 36.74 36.79 0.0M
2021-07-30 36.74 36.82 36.73 36.80 0.0M
2021-07-29 36.90 36.92 36.85 36.85 0.0M
2021-07-28 36.78 36.84 36.75 36.84 0.0M
2021-07-27 36.82 36.82 36.66 36.76 0.0M
2021-07-26 36.81 36.93 36.81 36.93 0.0M
2021-07-23 36.76 36.86 36.76 36.86 0.0M
2021-07-22 36.71 36.71 36.62 36.66 0.4M
2021-07-21 36.56 36.63 36.51 36.63 0.0M
2021-07-20 36.12 36.52 36.12 36.52 0.0M
2021-07-19 36.08 36.19 35.96 36.19 0.0M
2021-07-16 36.54 36.59 36.51 36.54 0.0M
2021-07-15 36.59 36.63 36.56 36.62 0.0M
2021-07-14 36.64 36.74 36.62 36.73 0.0M
2021-07-13 36.67 36.77 36.62 36.70 0.0M
2021-07-12 36.68 36.80 36.66 36.80 0.0M
2021-07-09 36.56 36.74 36.56 36.66 0.0M
2021-07-08 36.29 36.53 36.23 36.39 0.0M
2021-07-07 36.49 36.67 36.49 36.66 0.0M
2021-07-06 36.48 36.66 36.46 36.62 0.0M
2021-07-02 36.55 36.67 36.52 36.62 0.0M
2021-07-01 36.35 36.47 36.35 36.46 0.0M
2021-06-30 36.37 36.45 36.31 36.35 0.0M
2021-06-29 36.45 36.46 36.32 36.39 0.0M
2021-06-28 36.35 36.39 36.28 36.39 0.0M
2021-06-25 36.37 36.40 36.24 36.40 0.0M
2021-06-24 36.22 36.32 36.20 36.32 0.0M
2021-06-23 36.15 36.23 36.10 36.10 0.1M
2021-06-22 35.99 36.17 35.99 36.17 0.0M
2021-06-21 35.92 36.10 35.92 36.00 0.0M
2021-06-18 35.69 35.85 35.69 35.75 0.0M
2021-06-17 35.99 36.04 35.88 36.02 0.0M
2021-06-16 36.08 36.16 35.94 36.00 0.0M
2021-06-15 36.13 36.13 36.08 36.08 0.0M
2021-06-14 36.06 36.14 36.01 36.11 0.0M
2021-06-11 36.15 36.17 36.02 36.11 0.0M
2021-06-10 35.97 36.12 35.97 36.11 0.1M
2021-06-09 36.06 36.06 35.93 35.97 0.0M
2021-06-08 35.89 35.99 35.87 35.93 0.0M
2021-06-07 35.91 36.00 35.84 36.00 0.0M
2021-06-04 35.94 36.03 35.84 36.03 0.0M
2021-06-03 35.75 35.81 35.72 35.72 0.0M
2021-06-02 35.79 35.92 35.73 35.73 0.1M
2021-06-01 36.04 36.04 35.71 35.71 0.1M
2021-05-28 35.89 35.94 35.84 35.86 0.0M
2021-05-27 35.91 35.91 35.76 35.80 0.0M
2021-05-26 35.78 35.85 35.70 35.84 0.0M
2021-05-25 35.80 35.83 35.67 35.70 0.0M
2021-05-24 35.75 35.86 35.61 35.69 0.0M
2021-05-21 35.51 35.73 35.41 35.59 0.0M
2021-05-20 35.45 35.58 35.32 35.58 0.0M
2021-05-19 35.03 35.31 34.95 35.14 0.0M
2021-05-18 35.54 35.64 35.30 35.44 0.0M
2021-05-17 35.45 35.52 35.35 35.50 0.0M
2021-05-14 35.46 35.62 35.46 35.53 0.0M
2021-05-13 35.12 35.33 35.06 35.33 0.0M
2021-05-12 35.19 35.27 34.82 34.87 0.0M
2021-05-11 35.51 35.54 35.32 35.53 0.0M
2021-05-10 35.97 35.97 35.68 35.75 0.0M
2021-05-07 35.75 35.97 35.75 35.97 0.0M
2021-05-06 35.62 35.78 35.44 35.78 0.1M
2021-05-05 35.56 35.66 35.53 35.60 0.0M
2021-05-04 35.42 35.49 35.29 35.40 0.0M
2021-05-03 35.79 35.82 35.56 35.71 0.0M
2021-04-30 35.62 35.70 35.50 35.58 0.0M
2021-04-29 35.84 35.84 35.64 35.76 0.0M
2021-04-28 35.55 35.72 35.50 35.68 0.6M
2021-04-27 35.62 35.75 35.55 35.72 0.0M
2021-04-26 35.49 35.72 35.49 35.69 0.0M
2021-04-23 35.61 35.71 35.46 35.54 0.0M
2021-04-22 35.50 35.66 35.28 35.31 0.0M
2021-04-21 35.38 35.62 35.35 35.52 0.0M
2021-04-20 35.40 35.45 35.20 35.25 0.0M
2021-04-19 35.64 35.70 35.34 35.39 0.0M
2021-04-16 35.66 35.66 35.51 35.62 0.0M
2021-04-15 35.50 35.58 35.35 35.58 0.1M
2021-04-14 35.45 35.47 35.27 35.27 0.0M
2021-04-13 35.35 35.47 35.23 35.36 0.0M
2021-04-12 35.18 35.37 35.16 35.37 0.0M
2021-04-09 35.20 35.37 35.06 35.29 0.0M
2021-04-08 35.19 35.20 35.02 35.20 0.0M
2021-04-07 35.04 35.11 34.93 35.03 0.0M
2021-04-06 35.00 35.12 34.90 35.04 0.1M
2021-04-05 34.79 35.09 34.79 35.04 0.0M
2021-04-01 34.65 34.72 34.58 34.70 0.2M
2021-03-31 34.45 34.59 34.42 34.47 0.0M
2021-03-30 34.37 34.43 34.21 34.33 0.0M
2021-03-29 34.38 34.47 34.12 34.43 0.0M
2021-03-26 34.01 34.37 34.01 34.37 0.1M
2021-03-25 33.60 34.06 33.60 33.93 0.1M
2021-03-24 34.08 34.18 33.89 33.89 0.1M
2021-03-23 34.14 34.28 33.93 34.01 0.1M
2021-03-22 34.23 34.28 34.04 34.24 0.0M
2021-03-19 34.05 34.10 33.83 33.99 0.0M
2021-03-18 34.24 34.32 33.90 33.90 0.0M
2021-03-17 34.09 34.41 34.08 34.36 0.1M
2021-03-16 34.33 34.37 34.13 34.30 0.0M
2021-03-15 34.15 34.23 34.05 34.23 0.0M
2021-03-12 34.03 34.12 33.95 34.09 0.1M
2021-03-11 34.01 34.19 33.97 34.05 0.1M
2021-03-10 33.78 33.94 33.78 33.85 0.1M
2021-03-09 33.65 33.89 33.61 33.70 0.1M
2021-03-08 33.31 33.81 33.27 33.27 0.6M
2021-03-05 33.33 33.61 32.85 33.55 0.3M
2021-03-04 33.37 33.51 32.66 33.11 0.3M
2021-03-03 33.57 33.68 33.38 33.39 0.4M
2021-03-02 33.80 33.86 33.63 33.66 0.1M
2021-03-01 33.64 33.92 33.56 33.79 0.0M
2021-02-26 33.55 33.55 33.17 33.32 0.6M
2021-02-25 33.87 33.92 33.28 33.42 0.2M
2021-02-24 33.63 33.97 33.54 33.95 0.0M
2021-02-23 33.54 33.80 33.25 33.69 0.1M
2021-02-22 33.66 33.82 33.60 33.67 0.9M
2021-02-19 33.78 33.85 33.74 33.83 0.2M
2021-02-18 33.73 33.82 33.71 33.75 0.2M
2021-02-17 33.67 33.74 33.66 33.71 0.0M
2021-02-16 33.74 33.75 33.67 33.67 0.0M
2021-02-12 33.70 33.81 33.66 33.69 0.1M
2021-02-11 33.81 33.81 33.65 33.71 0.0M
2021-02-10 33.79 33.79 33.68 33.73 0.0M
2021-02-09 33.71 33.72 33.65 33.72 0.0M
2021-02-08 33.63 33.68 33.62 33.64 0.0M
2021-02-05 33.60 33.68 33.59 33.61 0.0M
2021-02-04 33.54 33.67 33.54 33.56 0.0M
2021-02-03 33.48 33.63 33.48 33.52 0.0M
2021-02-02 33.48 33.58 33.42 33.45 0.0M
2021-02-01 33.21 33.30 33.05 33.28 0.0M
2021-01-29 33.10 33.31 32.90 33.09 0.0M
2021-01-28 33.06 33.45 33.06 33.30 0.2M
2021-01-27 33.24 33.43 33.02 33.02 0.0M
2021-01-26 33.46 33.56 33.43 33.43 0.1M
2021-01-25 33.49 33.52 33.33 33.51 0.1M
2021-01-22 33.40 33.51 33.39 33.44 0.0M
2021-01-21 33.50 33.54 33.40 33.43 0.0M
2021-01-20 33.40 33.50 33.37 33.48 0.0M
2021-01-19 33.27 33.35 33.24 33.29 0.0M
2021-01-15 33.24 33.29 33.10 33.18 0.1M
2021-01-14 33.35 33.36 33.24 33.25 0.0M
2021-01-13 33.22 33.41 33.22 33.33 0.7M
2021-01-12 33.28 33.33 33.24 33.30 0.0M
2021-01-11 33.22 33.32 33.16 33.26 0.0M
2021-01-08 33.28 33.41 33.21 33.33 0.1M
2021-01-07 33.27 33.30 33.21 33.26 0.0M
2021-01-06 33.10 33.28 32.98 33.03 0.0M
2021-01-05 33.10 33.11 32.87 33.00 0.0M
2021-01-04 33.25 33.25 32.74 32.95 0.1M