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
2023-12-29 42.69 42.72 42.49 42.67 0.0M
2023-12-28 42.67 42.69 42.60 42.65 0.0M
2023-12-27 42.51 42.65 42.51 42.61 0.0M
2023-12-26 42.38 42.60 42.38 42.54 0.1M
2023-12-22 42.41 42.49 42.32 42.41 0.0M
2023-12-21 42.26 42.34 42.15 42.32 0.0M
2023-12-20 42.45 42.54 42.07 42.07 0.0M
2023-12-19 42.37 42.47 42.37 42.45 0.0M
2023-12-18 42.30 42.37 42.29 42.32 0.1M
2023-12-15 42.17 42.25 42.12 42.20 0.0M
2023-12-14 42.21 42.27 42.06 42.19 0.7M
2023-12-13 41.70 42.15 41.69 42.15 2.0M
2023-12-12 41.48 41.72 41.48 41.68 0.0M
2023-12-11 41.43 41.59 41.42 41.59 0.0M
2023-12-08 41.22 41.42 41.22 41.41 0.0M
2023-12-07 41.10 41.28 41.10 41.25 0.0M
2023-12-06 41.26 41.26 40.96 41.01 0.0M
2023-12-05 41.02 41.16 41.02 41.08 0.0M
2023-12-04 41.08 41.13 40.95 41.11 0.0M
2023-12-01 41.03 41.32 41.03 41.28 0.0M
2023-11-30 40.99 41.09 40.87 41.09 0.0M
2023-11-29 41.13 41.21 40.92 40.96 0.0M
2023-11-28 40.90 41.09 40.88 41.00 0.0M
2023-11-27 40.94 41.05 40.94 40.96 0.0M
2023-11-24 40.98 41.03 40.98 41.02 0.0M
2023-11-22 41.07 41.07 40.89 41.01 0.0M
2023-11-21 40.82 40.86 40.79 40.84 0.0M
2023-11-20 40.63 40.96 40.63 40.92 0.0M
2023-11-17 40.62 40.73 40.60 40.67 0.1M
2023-11-16 40.50 40.60 40.46 40.60 0.0M
2023-11-15 40.60 40.70 40.55 40.57 0.0M
2023-11-14 40.38 40.60 40.38 40.49 0.0M
2023-11-13 39.72 39.92 39.72 39.87 0.0M
2023-11-10 39.51 39.90 39.41 39.89 0.0M
2023-11-09 39.66 39.66 39.35 39.35 0.0M
2023-11-08 39.71 39.71 39.51 39.64 0.0M
2023-11-07 39.61 39.69 39.57 39.64 0.0M
2023-11-06 39.54 39.56 39.41 39.56 0.0M
2023-11-03 39.40 39.56 39.40 39.47 0.0M
2023-11-02 38.84 39.18 38.84 39.18 0.0M
2023-11-01 38.28 38.63 38.28 38.58 0.0M
2023-10-31 38.10 38.28 37.99 38.28 0.0M
2023-10-30 37.91 38.13 37.88 38.13 0.0M
2023-10-27 37.97 37.97 37.66 37.75 0.0M
2023-10-26 38.17 38.19 37.88 37.93 0.0M
2023-10-25 38.47 38.54 38.20 38.29 0.0M
2023-10-24 38.66 38.75 38.52 38.72 0.0M
2023-10-23 38.24 38.75 38.22 38.44 0.0M
2023-10-20 38.88 38.91 38.54 38.55 0.0M
2023-10-19 39.19 39.27 38.88 38.89 0.0M
2023-10-18 39.41 39.49 39.18 39.20 0.0M
2023-10-17 39.28 39.68 39.28 39.54 0.0M
2023-10-16 39.44 39.67 39.43 39.61 0.0M
2023-10-13 39.56 39.58 39.16 39.28 0.3M
2023-10-12 39.49 39.67 39.28 39.43 1.0M
2023-10-11 39.57 39.62 39.35 39.62 0.0M
2023-10-10 39.32 39.62 39.32 39.45 0.0M
2023-10-09 39.02 39.37 38.97 39.28 0.1M
2023-10-06 38.55 39.21 38.48 39.12 0.2M
2023-10-05 38.72 38.81 38.56 38.78 0.0M
2023-10-04 38.66 38.85 38.54 38.82 0.0M
2023-10-03 38.74 38.87 38.47 38.52 0.0M
2023-10-02 38.83 38.95 38.72 38.95 0.0M
2023-09-29 39.20 39.23 38.88 38.98 0.1M
2023-09-28 38.86 39.11 38.86 39.04 0.0M
2023-09-27 38.90 38.96 38.65 38.88 0.0M
2023-09-26 39.05 39.11 38.79 38.89 0.0M
2023-09-25 39.05 39.27 39.05 39.27 0.0M
2023-09-22 39.28 39.39 39.12 39.12 0.0M
2023-09-21 39.48 39.48 39.24 39.25 0.0M
2023-09-20 40.07 40.08 39.73 39.76 0.0M
2023-09-19 39.87 40.06 39.85 40.04 0.0M
2023-09-18 40.03 40.16 40.03 40.10 0.0M
2023-09-15 40.32 40.32 40.02 40.06 0.0M
2023-09-14 40.27 40.45 40.20 40.43 0.0M
2023-09-13 40.10 40.23 40.09 40.17 0.0M
2023-09-12 40.16 40.30 40.09 40.14 0.1M
2023-09-11 40.20 40.31 40.15 40.26 1.6M
2023-09-08 39.98 40.16 39.98 40.06 0.0M
2023-09-07 39.89 40.05 39.89 40.02 0.0M
2023-09-06 40.23 40.26 39.99 40.11 0.0M
2023-09-05 40.33 40.40 40.31 40.31 0.0M
2023-09-01 40.48 40.48 40.35 40.38 0.0M
2023-08-31 40.41 40.48 40.35 40.37 0.0M
2023-08-30 40.24 40.40 40.24 40.36 0.0M
2023-08-29 39.78 40.25 39.78 40.24 0.0M
2023-08-28 39.79 39.84 39.73 39.84 0.0M
2023-08-25 39.54 39.69 39.42 39.69 0.0M
2023-08-24 39.96 39.96 39.45 39.48 0.0M
2023-08-23 39.66 39.93 39.66 39.84 0.0M
2023-08-22 39.65 39.68 39.52 39.55 0.1M
2023-08-21 39.46 39.69 39.45 39.61 0.0M
2023-08-18 39.28 39.48 39.23 39.41 0.0M
2023-08-17 39.69 39.69 39.39 39.44 0.0M
2023-08-16 39.90 39.90 39.64 39.65 0.0M
2023-08-15 39.94 39.98 39.83 39.85 0.0M
2023-08-14 40.04 40.17 40.04 40.11 0.0M
2023-08-11 39.90 40.05 39.90 39.98 0.0M
2023-08-10 40.19 40.26 39.96 40.00 0.0M
2023-08-09 40.19 40.20 39.98 40.03 0.0M
2023-08-08 40.03 40.19 39.95 40.18 0.0M
2023-08-07 40.16 40.25 40.08 40.24 0.0M
2023-08-04 40.22 40.40 39.99 39.99 0.0M
2023-08-03 40.05 40.28 40.05 40.17 0.0M
2023-08-02 40.32 40.38 40.17 40.25 0.1M
2023-08-01 40.61 40.63 40.49 40.57 0.0M
2023-07-31 40.65 40.67 40.52 40.55 0.2M
2023-07-28 40.52 40.69 40.52 40.59 0.2M
2023-07-27 40.71 40.72 40.32 40.36 0.2M
2023-07-26 40.45 40.60 40.43 40.55 0.0M
2023-07-25 40.48 40.62 40.46 40.56 0.0M
2023-07-24 40.37 40.51 40.35 40.48 0.0M
2023-07-21 40.38 40.45 40.30 40.35 0.1M
2023-07-20 40.35 40.47 40.32 40.32 0.0M
2023-07-19 40.45 40.55 40.41 40.48 0.0M
2023-07-18 40.30 40.50 40.28 40.46 0.0M
2023-07-17 40.17 40.28 40.17 40.28 0.0M
2023-07-14 40.28 40.29 40.17 40.17 0.1M
2023-07-13 40.07 40.22 40.07 40.21 0.0M
2023-07-12 40.10 40.10 39.94 39.99 0.7M
2023-07-11 39.57 39.78 39.57 39.78 0.0M
2023-07-10 39.48 39.61 39.48 39.61 0.0M
2023-07-07 39.56 39.74 39.53 39.54 0.0M
2023-07-06 39.45 39.60 39.38 39.59 0.0M
2023-07-05 39.80 39.87 39.75 39.80 0.0M
2023-07-03 39.78 39.90 39.76 39.83 0.0M
2023-06-30 39.76 39.88 39.76 39.84 0.0M
2023-06-29 39.30 39.52 39.30 39.48 0.0M
2023-06-28 39.33 39.43 39.26 39.43 0.0M
2023-06-27 39.08 39.39 39.08 39.36 0.0M
2023-06-26 39.21 39.25 39.07 39.07 0.0M
2023-06-23 39.17 39.24 39.13 39.19 0.0M
2023-06-22 39.14 39.35 39.14 39.30 0.6M
2023-06-21 39.19 39.33 39.19 39.22 0.1M
2023-06-20 39.27 39.44 39.22 39.39 0.0M
2023-06-16 39.68 39.68 39.49 39.50 0.0M
2023-06-15 39.38 39.63 39.38 39.56 0.0M
2023-06-14 39.28 39.38 39.15 39.24 0.0M
2023-06-13 39.18 39.30 39.11 39.23 0.0M
2023-06-12 38.83 39.10 38.83 39.10 0.0M
2023-06-09 38.89 38.89 38.75 38.83 0.0M
2023-06-08 38.67 38.78 38.59 38.75 0.0M
2023-06-07 38.72 38.72 38.58 38.60 0.0M
2023-06-06 38.56 38.75 38.56 38.69 0.1M
2023-06-05 38.71 38.75 38.59 38.62 0.0M
2023-06-02 38.55 38.75 38.50 38.70 0.0M
2023-06-01 38.02 38.32 38.02 38.27 0.0M
2023-05-31 38.05 38.13 37.94 38.05 0.0M
2023-05-30 38.24 38.28 38.04 38.14 0.0M
2023-05-26 37.82 38.22 37.82 38.17 0.0M
2023-05-25 37.73 37.84 37.63 37.78 0.0M
2023-05-24 37.56 37.64 37.47 37.56 0.0M
2023-05-23 37.93 38.00 37.74 37.76 0.0M
2023-05-22 38.08 38.16 38.05 38.07 0.0M
2023-05-19 38.10 38.10 38.00 38.08 0.0M
2023-05-18 37.81 38.16 37.81 38.15 0.0M
2023-05-17 37.54 37.89 37.54 37.88 0.0M
2023-05-16 37.65 37.67 37.53 37.53 0.0M
2023-05-15 37.60 37.77 37.54 37.69 0.0M
2023-05-12 37.71 37.78 37.44 37.64 0.0M
2023-05-11 37.58 37.67 37.54 37.67 0.1M
2023-05-10 37.77 37.78 37.49 37.69 0.0M
2023-05-09 37.57 37.64 37.56 37.59 0.0M
2023-05-08 37.69 37.72 37.59 37.71 0.0M
2023-05-05 37.50 37.72 37.50 37.66 0.0M
2023-05-04 37.23 37.25 37.06 37.16 0.1M
2023-05-03 37.58 37.91 37.33 37.38 0.1M
2023-05-02 37.51 37.60 37.38 37.52 0.0M
2023-05-01 37.89 37.96 37.84 37.87 0.0M
2023-04-28 37.54 37.91 37.54 37.91 0.1M
2023-04-27 37.35 37.68 37.35 37.68 0.0M
2023-04-26 37.26 37.33 37.09 37.09 0.3M
2023-04-25 37.51 37.51 37.24 37.25 0.1M
2023-04-24 37.54 37.69 37.51 37.64 0.7M
2023-04-21 37.55 37.64 37.51 37.64 0.0M
2023-04-20 37.59 37.67 37.47 37.60 0.0M
2023-04-19 37.58 37.77 37.55 37.75 0.0M
2023-04-18 37.80 37.83 37.64 37.77 0.0M
2023-04-17 37.54 37.72 37.53 37.72 0.0M
2023-04-14 37.74 37.74 37.48 37.61 0.0M
2023-04-13 37.39 37.69 37.39 37.69 0.0M
2023-04-12 37.50 37.55 37.27 37.28 0.0M
2023-04-11 37.40 37.53 37.37 37.44 0.0M
2023-04-10 37.22 37.39 37.18 37.38 0.0M
2023-04-06 37.20 37.40 37.20 37.35 0.0M
2023-04-05 37.31 37.32 37.19 37.32 0.0M
2023-04-04 37.48 37.55 37.28 37.35 0.0M
2023-04-03 37.41 37.54 37.36 37.54 0.0M
2023-03-31 37.12 37.40 37.11 37.38 0.0M
2023-03-30 36.95 37.05 36.90 36.99 0.0M
2023-03-29 36.82 36.91 36.73 36.91 0.0M
2023-03-28 36.46 36.55 36.37 36.53 0.0M
2023-03-27 36.61 36.66 36.53 36.56 0.0M
2023-03-24 36.15 36.53 36.15 36.53 0.0M
2023-03-23 36.50 36.73 36.27 36.35 0.0M
2023-03-22 36.64 36.94 36.28 36.28 0.1M
2023-03-21 36.64 36.75 36.48 36.70 0.1M
2023-03-20 36.22 36.36 36.15 36.30 0.0M
2023-03-17 36.38 36.43 36.03 36.14 0.0M
2023-03-16 35.85 36.41 35.82 36.36 0.0M
2023-03-15 35.83 35.92 35.59 35.92 0.0M
2023-03-14 36.01 36.26 35.82 36.14 0.0M
2023-03-13 35.38 35.97 35.37 35.70 0.0M
2023-03-10 35.92 36.15 35.60 35.68 0.1M
2023-03-09 36.64 36.68 36.05 36.06 0.0M
2023-03-08 36.52 36.60 36.39 36.57 0.0M
2023-03-07 36.94 36.94 36.47 36.52 0.1M
2023-03-06 36.99 37.10 36.89 36.91 0.0M
2023-03-03 36.62 36.93 36.59 36.93 0.1M
2023-03-02 36.17 36.53 36.13 36.49 0.0M
2023-03-01 36.44 36.76 36.20 36.30 0.1M
2023-02-28 36.46 36.57 36.42 36.46 0.0M
2023-02-27 36.64 36.65 36.41 36.41 0.0M
2023-02-24 36.34 36.40 36.16 36.39 0.0M
2023-02-23 36.74 36.74 36.36 36.66 1.0M
2023-02-22 36.49 36.65 36.42 36.50 0.2M
2023-02-21 36.85 36.85 36.48 36.55 0.2M
2023-02-17 37.11 37.11 36.98 37.02 0.4M
2023-02-16 37.03 37.09 37.03 37.07 0.1M
2023-02-15 37.06 37.07 37.01 37.07 0.1M
2023-02-14 37.06 37.06 37.01 37.04 0.0M
2023-02-13 37.01 37.05 36.99 37.03 0.1M
2023-02-10 36.94 36.99 36.93 36.98 0.0M
2023-02-09 37.03 37.03 36.92 36.94 0.1M
2023-02-08 36.94 37.02 36.92 36.98 0.6M
2023-02-07 36.87 36.99 36.87 36.97 0.0M
2023-02-06 36.91 36.98 36.90 36.93 0.0M
2023-02-03 36.94 37.00 36.87 36.93 0.1M
2023-02-02 36.97 37.06 36.96 36.98 0.0M
2023-02-01 36.81 36.97 36.73 36.86 0.0M
2023-01-31 36.70 36.82 36.70 36.78 0.0M
2023-01-30 36.74 36.74 36.63 36.66 0.0M
2023-01-27 36.69 36.80 36.69 36.77 0.0M
2023-01-26 36.66 36.74 36.62 36.74 0.0M
2023-01-25 36.44 36.61 36.41 36.59 0.8M
2023-01-24 36.52 36.64 36.50 36.58 0.1M
2023-01-23 36.40 36.64 36.40 36.64 0.0M
2023-01-20 36.25 36.48 36.25 36.45 0.0M
2023-01-19 36.15 36.21 36.11 36.14 0.0M
2023-01-18 36.58 36.58 36.27 36.27 0.0M
2023-01-17 36.48 36.52 36.41 36.47 0.0M
2023-01-13 36.42 36.49 36.40 36.49 0.0M
2023-01-12 36.32 36.44 36.32 36.37 0.0M
2023-01-11 36.16 36.27 36.16 36.24 0.0M
2023-01-10 36.01 36.10 36.01 36.10 0.0M
2023-01-09 36.06 36.17 35.94 35.94 0.0M
2023-01-06 35.58 35.94 35.58 35.94 0.0M
2023-01-05 35.49 35.60 35.48 35.49 0.0M
2023-01-04 35.63 35.77 35.53 35.65 0.0M
2023-01-03 35.48 35.56 35.42 35.53 0.0M