FT Vest U.S. Equity Moderate Buffer ETF - February

GFEB
🏛️ usa →
40.46
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 37.46 37.46 37.33 37.35 0.0M
2024-12-30 37.47 37.47 37.30 37.41 0.0M
2024-12-27 37.50 37.50 37.35 37.41 0.0M
2024-12-26 37.49 37.50 37.44 37.50 0.0M
2024-12-24 37.52 37.52 37.40 37.47 0.0M
2024-12-23 37.28 37.38 37.25 37.35 0.1M
2024-12-20 37.11 37.34 37.08 37.27 0.0M
2024-12-19 37.30 37.30 37.08 37.13 0.1M
2024-12-18 37.45 37.46 37.06 37.06 0.0M
2024-12-17 37.52 37.52 37.38 37.43 0.0M
2024-12-16 37.55 37.55 37.40 37.42 0.0M
2024-12-13 37.54 37.54 37.38 37.44 0.0M
2024-12-12 37.38 37.50 37.38 37.42 0.0M
2024-12-11 37.37 37.45 37.37 37.41 0.1M
2024-12-10 37.45 37.45 37.35 37.42 0.1M
2024-12-09 37.45 37.45 37.36 37.37 0.1M
2024-12-06 37.52 37.52 37.39 37.42 0.0M
2024-12-05 37.37 37.44 37.36 37.36 0.0M
2024-12-04 37.34 37.43 37.34 37.41 0.1M
2024-12-03 37.46 37.46 37.33 37.36 0.0M
2024-12-02 37.32 37.37 37.32 37.35 0.0M
2024-11-29 37.29 37.35 37.29 37.33 0.0M
2024-11-27 37.40 37.40 37.25 37.29 0.0M
2024-11-26 37.43 37.43 37.24 37.29 0.0M
2024-11-25 37.14 37.24 37.14 37.22 0.0M
2024-11-22 37.12 37.19 37.12 37.17 0.0M
2024-11-21 37.01 37.13 37.01 37.10 0.0M
2024-11-20 37.21 37.21 36.99 37.07 0.0M
2024-11-19 37.03 37.13 37.03 37.11 0.0M
2024-11-18 37.00 37.09 37.00 37.05 0.1M
2024-11-15 37.06 37.08 36.95 37.02 0.2M
2024-11-14 37.18 37.22 37.13 37.14 0.0M
2024-11-13 37.21 37.21 37.14 37.17 0.0M
2024-11-12 37.15 37.18 37.10 37.15 0.0M
2024-11-11 37.13 37.19 37.12 37.15 0.0M
2024-11-08 37.24 37.24 37.11 37.15 0.0M
2024-11-07 37.02 37.12 37.02 37.09 0.0M
2024-11-06 36.62 37.02 36.62 37.01 0.0M
2024-11-05 36.67 36.78 36.67 36.78 0.0M
2024-11-04 36.58 36.64 36.54 36.60 0.0M
2024-11-01 36.60 36.71 36.57 36.60 0.0M
2024-10-31 36.70 36.70 36.55 36.56 0.0M
2024-10-30 36.92 36.92 36.75 36.76 0.0M
2024-10-29 36.51 37.05 36.51 36.79 0.0M
2024-10-28 36.91 36.91 36.76 36.78 0.0M
2024-10-25 36.89 36.91 36.68 36.73 0.0M
2024-10-24 36.79 36.79 36.66 36.69 0.0M
2024-10-23 36.74 36.82 36.62 36.65 0.0M
2024-10-22 36.81 36.81 36.70 36.79 0.1M
2024-10-21 37.06 37.06 36.71 36.76 0.0M
2024-10-18 36.86 36.87 36.75 36.78 0.0M
2024-10-17 36.72 36.77 36.69 36.74 0.0M
2024-10-16 36.76 36.76 36.60 36.69 0.1M
2024-10-15 36.84 36.84 36.64 36.69 0.0M
2024-10-14 36.67 36.74 36.67 36.71 0.0M
2024-10-11 36.52 36.67 36.52 36.63 0.0M
2024-10-10 36.53 36.60 36.52 36.57 0.0M
2024-10-09 36.41 36.62 36.41 36.57 0.0M
2024-10-08 36.44 36.51 36.43 36.51 0.0M
2024-10-07 36.41 36.53 36.34 36.35 0.8M
2024-10-04 36.49 36.52 36.39 36.49 0.0M
2024-10-03 36.35 36.48 36.32 36.38 0.0M
2024-10-02 36.43 36.44 36.30 36.39 0.0M
2024-10-01 36.50 36.50 36.36 36.46 0.0M
2024-09-30 36.48 36.59 36.39 36.52 0.1M
2024-09-27 36.45 36.53 36.45 36.46 0.0M
2024-09-26 36.49 36.52 36.44 36.49 0.0M
2024-09-25 36.44 36.49 36.43 36.46 0.0M
2024-09-24 36.55 36.55 36.37 36.52 0.1M
2024-09-23 36.48 36.48 36.39 36.45 0.6M
2024-09-20 36.34 36.48 36.32 36.43 1.1M
2024-09-19 36.36 36.47 36.36 36.40 0.2M
2024-09-18 36.16 36.32 36.14 36.18 0.0M
2024-09-17 36.19 36.30 36.16 36.21 0.0M
2024-09-16 36.16 36.23 36.13 36.20 0.0M
2024-09-13 36.13 36.21 36.13 36.18 0.0M
2024-09-12 35.99 36.13 35.97 36.09 0.0M
2024-09-11 35.94 35.99 35.61 35.99 0.0M
2024-09-10 35.85 35.85 35.64 35.81 0.0M
2024-09-09 35.66 35.75 35.64 35.72 0.0M
2024-09-06 35.98 35.98 35.50 35.53 0.0M
2024-09-05 35.84 35.90 35.72 35.80 0.0M
2024-09-04 36.07 36.07 35.79 35.85 0.0M
2024-09-03 36.23 36.23 35.80 35.85 0.0M
2024-08-30 36.08 36.26 36.08 36.18 0.0M
2024-08-29 36.12 36.20 36.06 36.10 0.0M
2024-08-28 36.11 36.26 35.96 36.07 0.0M
2024-08-27 36.21 36.21 36.05 36.13 0.0M
2024-08-26 36.12 36.15 36.04 36.08 0.0M
2024-08-23 36.14 36.14 35.95 36.10 0.0M
2024-08-22 36.08 36.08 35.89 35.91 0.0M
2024-08-21 35.95 36.07 35.95 36.05 0.1M
2024-08-20 36.11 36.13 35.94 35.99 0.0M
2024-08-19 35.90 36.02 35.88 36.01 0.0M
2024-08-16 35.82 35.95 35.82 35.94 0.0M
2024-08-15 35.77 35.88 35.77 35.83 0.0M
2024-08-14 35.57 35.67 35.51 35.67 0.0M
2024-08-13 35.42 35.55 35.40 35.55 0.1M
2024-08-12 35.27 35.37 35.20 35.23 0.0M
2024-08-09 35.10 35.28 35.10 35.23 0.1M
2024-08-08 34.83 35.13 34.83 35.08 0.0M
2024-08-07 35.00 35.15 34.69 34.73 0.0M
2024-08-06 34.62 35.08 34.62 34.84 0.0M
2024-08-05 34.31 34.77 34.18 34.49 0.0M
2024-08-02 35.08 35.18 34.98 35.12 0.0M
2024-08-01 35.72 35.84 35.34 35.49 0.0M
2024-07-31 35.60 35.78 35.60 35.70 0.0M
2024-07-30 35.69 35.69 35.34 35.42 0.0M
2024-07-29 35.52 35.59 35.46 35.51 0.0M
2024-07-26 35.47 35.54 35.42 35.47 0.0M
2024-07-25 35.31 35.55 35.30 35.30 0.0M
2024-07-24 35.62 35.62 35.34 35.36 0.0M
2024-07-23 35.71 35.80 35.66 35.66 0.1M
2024-07-22 35.83 35.95 35.62 35.78 0.0M
2024-07-19 35.63 35.67 35.53 35.61 0.0M
2024-07-18 35.72 35.86 35.62 35.65 0.0M
2024-07-17 35.68 35.81 35.68 35.75 0.0M
2024-07-16 35.91 35.92 35.88 35.91 0.0M
2024-07-15 35.88 35.90 35.83 35.86 0.0M
2024-07-12 35.72 35.94 35.72 35.83 0.0M
2024-07-11 35.96 35.96 35.72 35.77 0.0M
2024-07-10 35.74 35.84 35.72 35.83 0.1M
2024-07-09 35.71 35.76 35.70 35.72 0.0M
2024-07-08 35.76 35.76 35.68 35.72 0.0M
2024-07-05 35.61 35.69 35.60 35.68 0.0M
2024-07-03 35.59 35.63 35.58 35.63 0.0M
2024-07-02 35.41 35.58 35.41 35.56 0.1M
2024-07-01 35.40 35.49 35.39 35.46 0.0M
2024-06-28 35.54 35.54 35.41 35.43 0.0M
2024-06-27 35.44 35.47 35.38 35.45 0.0M
2024-06-26 35.35 35.42 35.35 35.42 0.0M
2024-06-25 35.35 35.43 35.29 35.35 0.0M
2024-06-24 35.34 35.41 35.34 35.34 0.1M
2024-06-21 35.31 35.39 35.31 35.34 0.0M
2024-06-20 35.43 35.46 35.29 35.37 0.0M
2024-06-18 35.40 35.45 35.37 35.45 0.0M
2024-06-17 35.29 35.40 35.21 35.34 0.0M
2024-06-14 35.17 35.28 35.17 35.25 0.2M
2024-06-13 35.27 35.32 35.20 35.23 0.0M
2024-06-12 35.25 35.32 35.18 35.29 0.0M
2024-06-11 35.03 35.13 34.98 35.13 0.0M
2024-06-10 34.95 35.08 34.95 35.08 0.0M
2024-06-07 34.96 35.07 34.96 35.03 0.0M
2024-06-06 35.00 35.06 34.94 35.02 0.0M
2024-06-05 34.86 35.05 34.82 35.05 0.0M
2024-06-04 34.76 34.87 34.72 34.87 0.0M
2024-06-03 34.90 34.90 34.63 34.78 0.0M
2024-05-31 34.73 34.78 34.56 34.78 0.0M
2024-05-30 34.74 34.76 34.59 34.63 0.0M
2024-05-29 34.68 34.80 34.68 34.74 0.0M
2024-05-28 34.81 34.89 34.75 34.84 0.0M
2024-05-24 34.83 34.89 34.78 34.82 0.0M
2024-05-23 34.94 34.94 34.63 34.71 0.0M
2024-05-22 34.81 34.91 34.76 34.86 0.0M
2024-05-21 34.78 34.91 34.77 34.84 0.0M
2024-05-20 34.84 34.90 34.81 34.85 0.0M
2024-05-17 34.80 34.83 34.72 34.83 0.0M
2024-05-16 34.82 34.84 34.76 34.77 0.0M
2024-05-15 34.70 34.81 34.68 34.79 0.0M
2024-05-14 34.48 34.62 34.47 34.62 0.0M
2024-05-13 34.52 34.54 34.44 34.52 0.0M
2024-05-10 34.49 34.54 34.42 34.52 0.0M
2024-05-09 34.38 34.49 34.38 34.40 0.0M
2024-05-08 34.26 34.39 34.26 34.39 0.0M
2024-05-07 34.33 34.42 34.33 34.37 0.0M
2024-05-06 34.28 34.36 34.20 34.36 0.0M
2024-05-03 34.12 34.19 34.08 34.19 0.0M
2024-05-02 33.85 33.98 33.77 33.90 0.0M
2024-05-01 33.74 34.00 33.72 33.76 0.0M
2024-04-30 34.03 34.03 33.85 33.85 0.0M
2024-04-29 34.07 34.12 34.06 34.08 0.0M
2024-04-26 33.98 34.08 33.97 34.07 0.0M
2024-04-25 33.63 33.90 33.63 33.85 0.0M
2024-04-24 33.94 33.97 33.81 33.94 0.0M
2024-04-23 33.76 33.95 33.76 33.91 0.0M
2024-04-22 33.64 33.76 33.55 33.75 0.0M
2024-04-19 33.64 33.68 33.47 33.56 0.0M
2024-04-18 33.77 33.83 33.60 33.66 0.0M
2024-04-17 33.89 33.89 33.68 33.75 0.0M
2024-04-16 33.86 33.88 33.75 33.81 0.0M
2024-04-15 34.17 34.18 33.80 33.83 0.0M
2024-04-12 34.18 34.21 33.96 34.00 0.0M
2024-04-11 34.19 34.30 34.06 34.29 0.1M
2024-04-10 34.10 34.17 34.06 34.17 0.0M
2024-04-09 34.37 34.37 34.12 34.35 0.0M
2024-04-08 34.24 34.31 34.23 34.31 0.0M
2024-04-05 34.18 34.31 34.13 34.23 0.0M
2024-04-04 34.37 34.40 34.08 34.14 0.1M
2024-04-03 34.23 34.33 34.23 34.30 0.0M
2024-04-02 34.20 34.25 34.19 34.24 0.0M
2024-04-01 34.37 34.43 34.33 34.35 0.0M
2024-03-28 34.37 34.46 34.37 34.44 0.2M
2024-03-27 34.27 34.37 34.27 34.37 0.0M
2024-03-26 34.34 34.34 34.28 34.28 0.0M
2024-03-25 34.30 34.33 34.24 34.26 0.0M
2024-03-22 34.34 34.38 34.30 34.35 0.1M
2024-03-21 34.34 34.41 34.33 34.36 0.1M
2024-03-20 34.18 34.34 34.12 34.33 0.1M
2024-03-19 34.02 34.19 34.02 34.17 0.1M
2024-03-18 34.07 34.27 33.99 34.05 0.2M
2024-03-15 33.99 34.02 33.91 33.96 0.1M
2024-03-14 34.08 35.25 33.98 34.07 0.1M
2024-03-13 34.10 34.16 34.07 34.11 0.3M
2024-03-12 34.04 34.15 33.95 34.14 0.1M
2024-03-11 33.93 33.98 33.88 33.98 0.1M
2024-03-08 34.13 34.19 33.97 34.00 0.1M
2024-03-07 34.05 34.12 34.00 34.08 0.2M
2024-03-06 34.00 34.02 33.87 33.93 0.5M
2024-03-05 33.95 33.95 33.76 33.86 0.5M
2024-03-04 33.99 34.08 33.99 34.01 0.2M
2024-03-01 33.97 34.09 33.90 34.09 0.2M
2024-02-29 33.87 33.91 33.80 33.88 0.3M
2024-02-28 33.79 33.84 33.76 33.81 0.2M
2024-02-27 33.82 33.83 33.73 33.83 0.4M
2024-02-26 33.90 33.90 33.78 33.79 1.8M
2024-02-23 33.93 33.93 33.78 33.87 0.3M
2024-02-22 33.75 33.89 33.69 33.86 1.1M
2024-02-21 33.44 33.53 33.36 33.53 0.7M
2024-02-20 33.57 33.57 33.38 33.48 0.9M
2024-02-16 33.57 33.61 33.51 33.60 0.6M
2024-02-15 33.54 33.59 33.50 33.57 0.1M
2024-02-14 33.57 33.58 33.53 33.54 0.0M
2024-02-13 33.56 33.57 33.47 33.54 0.0M
2024-02-12 33.50 33.54 33.48 33.53 0.0M
2024-02-09 33.52 33.56 33.49 33.54 0.0M
2024-02-08 33.47 33.54 33.45 33.50 0.0M
2024-02-07 33.46 33.55 33.45 33.53 0.0M
2024-02-06 33.46 33.50 33.44 33.46 0.0M
2024-02-05 33.45 33.52 33.45 33.45 0.0M
2024-02-02 33.43 33.50 33.43 33.44 0.0M
2024-02-01 33.43 33.43 33.39 33.42 0.0M
2024-01-31 33.40 33.41 33.39 33.39 0.0M
2024-01-30 33.44 33.48 33.41 33.41 0.0M
2024-01-29 33.46 33.46 33.38 33.40 0.0M
2024-01-26 33.37 33.41 33.36 33.37 0.0M
2024-01-25 33.36 33.41 33.33 33.35 0.1M
2024-01-24 33.35 33.40 33.34 33.34 0.0M
2024-01-23 33.37 33.37 33.31 33.34 0.0M
2024-01-22 33.33 33.37 33.30 33.30 0.0M
2024-01-19 33.21 33.35 33.20 33.27 0.0M
2024-01-18 33.11 33.18 33.09 33.17 0.0M
2024-01-17 33.06 33.09 33.01 33.07 0.0M
2024-01-16 33.16 33.21 33.09 33.13 0.0M
2024-01-12 33.19 33.20 33.15 33.16 0.0M
2024-01-11 33.14 33.16 33.05 33.15 0.0M
2024-01-10 33.09 33.17 33.09 33.15 0.0M
2024-01-09 33.04 33.12 33.04 33.12 0.0M
2024-01-08 32.97 33.09 32.97 33.08 0.0M
2024-01-05 32.86 32.93 32.86 32.88 0.0M
2024-01-04 32.89 32.91 32.83 32.83 0.0M
2024-01-03 32.90 32.93 32.87 32.89 0.2M
2024-01-02 32.96 33.00 32.92 33.00 0.0M