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
2024-12-31 49.88 49.92 49.71 49.77 0.0M
2024-12-30 49.68 49.98 49.68 49.88 0.0M
2024-12-27 50.02 50.05 49.88 50.05 0.0M
2024-12-26 50.05 50.17 50.03 50.10 0.4M
2024-12-24 49.96 50.11 49.94 50.11 0.3M
2024-12-23 49.74 49.98 49.67 49.98 0.0M
2024-12-20 49.30 49.88 49.30 49.79 0.0M
2024-12-19 49.69 49.70 49.48 49.49 0.0M
2024-12-18 50.01 50.11 49.53 49.53 0.1M
2024-12-17 50.00 50.07 49.95 50.05 0.0M
2024-12-16 50.04 50.14 50.03 50.07 0.0M
2024-12-13 50.03 50.09 49.96 50.04 0.0M
2024-12-12 50.00 50.09 49.98 50.03 0.0M
2024-12-11 50.12 50.13 50.01 50.09 0.0M
2024-12-10 49.98 50.06 49.93 49.93 0.0M
2024-12-09 50.04 50.05 49.94 49.98 0.0M
2024-12-06 50.02 50.08 49.99 50.04 0.0M
2024-12-05 49.97 50.07 49.96 49.96 0.0M
2024-12-04 49.96 50.05 49.95 49.98 0.0M
2024-12-03 49.98 50.01 49.90 49.97 0.0M
2024-12-02 49.89 49.99 49.89 49.98 0.0M
2024-11-29 49.85 49.95 49.85 49.95 0.0M
2024-11-27 49.80 49.87 49.76 49.87 0.0M
2024-11-26 49.73 49.87 49.73 49.84 0.0M
2024-11-25 49.74 49.76 49.68 49.73 0.0M
2024-11-22 49.51 49.71 49.51 49.67 0.0M
2024-11-21 49.46 49.60 49.41 49.51 0.0M
2024-11-20 49.47 49.47 49.32 49.46 0.0M
2024-11-19 49.23 49.52 49.23 49.46 0.0M
2024-11-18 49.31 49.51 49.30 49.43 0.0M
2024-11-15 49.46 49.46 49.23 49.33 0.0M
2024-11-14 49.71 49.71 49.54 49.58 0.0M
2024-11-13 49.56 49.68 49.53 49.62 0.0M
2024-11-12 49.61 49.64 49.52 49.54 0.0M
2024-11-11 49.56 49.65 49.54 49.60 0.0M
2024-11-08 49.63 49.65 49.55 49.56 0.0M
2024-11-07 49.48 49.53 49.43 49.51 0.0M
2024-11-06 49.30 49.41 49.24 49.33 0.0M
2024-11-05 48.62 48.93 48.62 48.87 0.0M
2024-11-04 48.59 48.72 48.50 48.55 0.0M
2024-11-01 48.66 48.83 48.63 48.63 0.0M
2024-10-31 48.67 48.68 48.46 48.46 0.0M
2024-10-30 48.95 49.08 48.90 48.97 0.0M
2024-10-29 48.90 49.04 48.88 49.04 0.0M
2024-10-28 48.97 49.05 48.94 48.97 0.0M
2024-10-25 48.94 49.08 48.84 48.85 0.0M
2024-10-24 48.86 48.92 48.76 48.92 0.0M
2024-10-23 48.93 48.96 48.74 48.79 0.0M
2024-10-22 48.91 49.05 48.91 49.00 0.0M
2024-10-21 49.02 49.02 48.87 48.98 0.0M
2024-10-18 49.01 49.07 48.95 48.99 0.0M
2024-10-17 48.99 48.99 48.88 48.91 0.0M
2024-10-16 48.89 48.94 48.77 48.94 0.0M
2024-10-15 49.01 49.01 48.74 48.83 0.0M
2024-10-14 48.91 48.94 48.87 48.88 0.0M
2024-10-11 48.71 48.83 48.69 48.80 0.0M
2024-10-10 48.58 48.70 48.57 48.61 0.8M
2024-10-09 48.62 48.71 48.52 48.66 1.3M
2024-10-08 48.45 48.55 48.44 48.55 0.0M
2024-10-07 48.43 48.46 48.26 48.26 0.0M
2024-10-04 48.53 48.55 48.32 48.51 0.0M
2024-10-03 48.39 48.39 48.22 48.36 0.0M
2024-10-02 48.28 48.42 48.28 48.39 0.0M
2024-10-01 48.63 48.63 48.29 48.33 0.0M
2024-09-30 48.44 48.60 48.34 48.56 0.0M
2024-09-27 48.56 48.60 48.43 48.44 0.0M
2024-09-26 48.62 48.62 48.46 48.49 0.0M
2024-09-25 48.50 48.52 48.40 48.43 0.3M
2024-09-24 48.44 48.49 48.32 48.47 0.1M
2024-09-23 48.36 48.45 48.33 48.41 0.3M
2024-09-20 48.25 48.42 48.25 48.33 0.0M
2024-09-19 48.40 48.42 48.31 48.35 0.0M
2024-09-18 48.01 48.26 47.95 47.97 0.0M
2024-09-17 48.09 48.15 47.94 47.98 0.0M
2024-09-16 47.92 48.07 47.92 48.00 0.0M
2024-09-13 47.91 48.05 47.91 47.93 0.0M
2024-09-12 47.62 47.85 47.55 47.79 0.0M
2024-09-11 47.06 47.68 46.90 47.68 0.0M
2024-09-10 47.29 47.34 47.04 47.33 0.0M
2024-09-09 47.07 47.27 47.05 47.19 0.0M
2024-09-06 47.35 47.35 46.79 46.85 0.0M
2024-09-05 47.45 47.56 47.21 47.29 0.0M
2024-09-04 47.26 47.55 47.26 47.35 0.0M
2024-09-03 47.79 47.80 47.34 47.40 0.0M
2024-08-30 47.86 48.09 47.74 48.09 0.0M
2024-08-29 47.85 48.01 47.74 47.80 0.0M
2024-08-28 47.81 47.87 47.59 47.71 0.0M
2024-08-27 47.74 47.95 47.74 47.87 0.0M
2024-08-26 47.90 47.94 47.76 47.84 0.0M
2024-08-23 47.73 47.92 47.73 47.92 0.0M
2024-08-22 47.80 47.84 47.52 47.57 0.2M
2024-08-21 47.74 47.83 47.67 47.77 0.1M
2024-08-20 47.69 47.78 47.66 47.68 0.0M
2024-08-19 47.51 47.75 47.51 47.73 0.0M
2024-08-16 47.52 47.57 47.44 47.57 0.0M
2024-08-15 47.30 47.48 47.30 47.43 0.0M
2024-08-14 46.98 47.06 46.85 47.03 0.0M
2024-08-13 46.57 46.93 46.57 46.92 0.0M
2024-08-12 46.38 46.49 46.33 46.39 0.0M
2024-08-09 46.19 46.45 46.19 46.39 0.1M
2024-08-08 45.77 46.26 45.77 46.16 0.2M
2024-08-07 46.17 46.27 45.51 45.51 2.0M
2024-08-06 45.42 46.17 45.42 45.77 0.0M
2024-08-05 44.86 45.63 44.75 45.32 0.1M
2024-08-02 46.43 46.43 46.01 46.19 0.7M
2024-08-01 47.33 47.33 46.62 46.79 0.0M
2024-07-31 47.07 47.38 47.07 47.22 0.0M
2024-07-30 47.05 47.05 46.61 46.83 0.0M
2024-07-29 46.96 47.02 46.85 46.93 0.0M
2024-07-26 46.79 47.01 46.78 46.86 0.0M
2024-07-25 46.67 46.98 46.53 46.53 0.1M
2024-07-24 47.06 47.06 46.69 46.69 0.0M
2024-07-23 47.37 47.41 47.29 47.29 0.0M
2024-07-22 47.21 47.38 47.16 47.31 0.1M
2024-07-19 47.19 47.19 47.01 47.05 0.0M
2024-07-18 47.47 47.48 47.12 47.20 0.1M
2024-07-17 47.54 47.54 47.36 47.36 0.0M
2024-07-16 47.65 47.71 47.58 47.67 0.0M
2024-07-15 47.63 47.69 47.53 47.55 0.0M
2024-07-12 47.40 47.69 47.40 47.52 0.0M
2024-07-11 47.50 47.50 47.35 47.41 0.0M
2024-07-10 47.35 47.56 47.35 47.56 0.0M
2024-07-09 47.33 47.42 47.30 47.36 0.0M
2024-07-08 47.30 47.38 47.26 47.32 0.4M
2024-07-05 47.15 47.34 47.15 47.30 0.0M
2024-07-03 47.11 47.20 47.09 47.15 0.0M
2024-07-02 46.89 47.08 46.87 47.06 0.0M
2024-07-01 46.88 46.92 46.73 46.92 0.0M
2024-06-28 47.01 47.01 46.78 46.79 0.0M
2024-06-27 46.81 46.94 46.80 46.88 0.0M
2024-06-26 46.79 46.87 46.73 46.78 0.5M
2024-06-25 46.72 46.83 46.70 46.82 0.2M
2024-06-24 46.71 46.87 46.71 46.72 0.0M
2024-06-21 46.78 46.82 46.70 46.74 0.1M
2024-06-20 46.88 46.89 46.70 46.75 0.0M
2024-06-18 46.81 46.89 46.78 46.86 0.0M
2024-06-17 46.51 46.83 46.51 46.76 0.0M
2024-06-14 46.46 46.59 46.45 46.58 0.1M
2024-06-13 46.58 46.63 46.53 46.62 0.0M
2024-06-12 46.59 46.64 46.44 46.55 0.1M
2024-06-11 46.17 46.31 46.07 46.27 0.0M
2024-06-10 46.08 46.25 46.08 46.22 0.0M
2024-06-07 46.06 46.27 46.06 46.17 0.0M
2024-06-06 46.17 46.23 46.11 46.18 0.0M
2024-06-05 45.98 46.18 45.88 46.16 0.0M
2024-06-04 45.87 45.90 45.70 45.88 0.0M
2024-06-03 45.95 45.95 45.58 45.80 0.0M
2024-05-31 45.64 45.80 45.35 45.80 0.0M
2024-05-30 45.62 45.72 45.46 45.55 0.0M
2024-05-29 45.78 45.80 45.71 45.73 0.0M
2024-05-28 45.93 45.96 45.81 45.89 0.0M
2024-05-24 45.99 46.00 45.78 45.93 0.0M
2024-05-23 46.01 46.02 45.64 45.68 0.0M
2024-05-22 45.96 45.98 45.78 45.85 0.0M
2024-05-21 45.83 45.99 45.83 45.95 0.0M
2024-05-20 45.93 45.98 45.84 45.87 0.0M
2024-05-17 45.79 45.85 45.74 45.83 0.0M
2024-05-16 45.86 45.91 45.80 45.81 0.0M
2024-05-15 45.62 45.88 45.62 45.82 0.0M
2024-05-14 45.38 45.52 45.31 45.51 0.0M
2024-05-13 45.40 45.40 45.30 45.36 0.0M
2024-05-10 45.40 45.44 45.30 45.37 0.0M
2024-05-09 45.17 45.31 45.09 45.31 0.1M
2024-05-08 45.10 45.17 45.06 45.16 0.0M
2024-05-07 45.09 45.20 45.08 45.17 0.0M
2024-05-06 44.84 45.08 44.84 45.08 0.0M
2024-05-03 44.76 44.84 44.68 44.81 0.0M
2024-05-02 44.25 44.47 44.21 44.41 0.0M
2024-05-01 44.18 44.56 44.10 44.10 0.0M
2024-04-30 44.63 44.63 44.28 44.31 0.0M
2024-04-29 44.68 44.73 44.57 44.70 0.0M
2024-04-26 44.53 44.69 44.53 44.64 0.0M
2024-04-25 44.03 44.35 44.00 44.32 0.3M
2024-04-24 44.44 44.54 44.30 44.48 0.0M
2024-04-23 44.15 44.45 44.15 44.45 0.0M
2024-04-22 43.90 44.22 43.84 44.05 0.0M
2024-04-19 44.01 44.03 43.73 43.79 0.0M
2024-04-18 44.08 44.27 44.00 44.06 0.0M
2024-04-17 44.35 44.36 44.02 44.11 0.0M
2024-04-16 44.27 44.40 44.22 44.26 0.0M
2024-04-15 44.86 44.88 44.26 44.26 0.0M
2024-04-12 44.85 44.86 44.55 44.61 0.0M
2024-04-11 44.81 45.07 44.72 45.02 0.0M
2024-04-10 44.81 44.85 44.69 44.85 0.0M
2024-04-09 45.09 45.09 44.83 45.02 0.0M
2024-04-08 45.07 45.09 44.99 45.01 0.0M
2024-04-05 44.75 45.08 44.75 45.02 0.0M
2024-04-04 45.21 45.28 44.70 44.70 0.0M
2024-04-03 45.00 45.12 44.98 45.06 0.0M
2024-04-02 45.00 45.02 44.88 45.01 0.0M
2024-04-01 45.31 45.32 45.15 45.15 0.0M
2024-03-28 45.22 45.30 45.22 45.27 0.0M
2024-03-27 45.24 45.24 45.06 45.21 0.0M
2024-03-26 45.21 45.21 44.98 44.98 0.2M
2024-03-25 45.00 45.13 45.00 45.05 0.1M
2024-03-22 45.14 45.20 45.11 45.20 0.0M
2024-03-21 45.23 45.25 45.14 45.15 0.1M
2024-03-20 44.89 45.13 44.84 45.09 0.5M
2024-03-19 44.73 44.90 44.60 44.88 0.4M
2024-03-18 44.78 44.84 44.66 44.72 0.0M
2024-03-15 44.51 44.63 44.48 44.56 0.0M
2024-03-14 44.77 44.84 44.57 44.70 0.0M
2024-03-13 44.89 44.89 44.73 44.81 0.1M
2024-03-12 44.60 44.87 44.59 44.85 0.1M
2024-03-11 44.54 44.57 44.42 44.52 0.2M
2024-03-08 44.77 44.93 44.55 44.55 0.1M
2024-03-07 44.64 44.79 44.56 44.73 0.1M
2024-03-06 44.51 44.60 44.40 44.49 0.1M
2024-03-05 44.53 44.53 44.22 44.35 0.1M
2024-03-04 44.63 44.71 44.56 44.62 0.1M
2024-03-01 44.40 44.69 44.40 44.68 0.1M
2024-02-29 44.41 44.48 44.26 44.42 0.2M
2024-02-28 44.27 44.34 44.24 44.30 0.3M
2024-02-27 44.33 44.36 44.23 44.34 0.6M
2024-02-26 44.45 44.45 44.26 44.31 0.3M
2024-02-23 44.47 44.49 44.34 44.36 0.2M
2024-02-22 44.19 44.42 44.10 44.38 1.6M
2024-02-21 43.70 43.82 43.57 43.81 1.2M
2024-02-20 43.83 43.84 43.63 43.76 1.0M
2024-02-16 43.92 43.94 43.85 43.94 0.7M
2024-02-15 43.81 43.90 43.81 43.89 0.1M
2024-02-14 43.87 43.88 43.81 43.88 0.0M
2024-02-13 43.74 43.85 43.74 43.84 0.0M
2024-02-12 43.88 43.88 43.80 43.86 0.0M
2024-02-09 43.83 43.86 43.80 43.86 0.1M
2024-02-08 43.78 43.84 43.77 43.83 0.0M
2024-02-07 43.75 43.80 43.73 43.80 0.0M
2024-02-06 43.68 43.74 43.67 43.70 0.0M
2024-02-05 43.68 43.73 43.63 43.66 0.0M
2024-02-02 43.62 43.73 43.62 43.66 0.0M
2024-02-01 43.39 43.52 43.39 43.51 0.0M
2024-01-31 43.46 43.48 43.26 43.26 0.0M
2024-01-30 43.57 43.58 43.51 43.56 0.0M
2024-01-29 43.44 43.53 43.42 43.53 0.0M
2024-01-26 43.42 43.47 43.39 43.39 0.0M
2024-01-25 43.37 43.40 43.31 43.39 0.0M
2024-01-24 43.39 43.45 43.31 43.36 0.0M
2024-01-23 43.21 43.32 43.20 43.29 0.0M
2024-01-22 43.26 43.26 43.19 43.19 0.0M
2024-01-19 42.90 43.14 42.90 43.11 0.0M
2024-01-18 42.67 42.80 42.64 42.80 0.0M
2024-01-17 42.48 42.56 42.41 42.50 0.0M
2024-01-16 42.72 42.82 42.60 42.69 0.0M
2024-01-12 42.81 42.81 42.73 42.79 0.0M
2024-01-11 42.54 42.77 42.54 42.76 0.0M
2024-01-10 42.61 42.83 42.61 42.83 0.0M
2024-01-09 42.52 42.65 42.51 42.60 0.1M
2024-01-08 42.19 42.64 42.19 42.62 0.0M
2024-01-05 42.28 42.35 42.09 42.18 0.0M
2024-01-04 42.23 42.34 42.09 42.09 0.0M
2024-01-03 42.31 42.34 42.18 42.21 0.0M
2024-01-02 42.38 42.50 42.35 42.47 0.0M