FT Vest U.S. Small Cap Moderate Buffer ETF – February

SFEB
🏛️ usa →
22.77
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 21.64 21.64 21.46 21.51 0.0M
2024-12-30 21.52 21.55 21.30 21.51 0.0M
2024-12-27 21.78 21.78 21.48 21.58 0.0M
2024-12-26 21.64 21.85 21.58 21.85 0.0M
2024-12-24 21.54 21.68 21.50 21.68 0.0M
2024-12-23 21.54 21.54 21.38 21.52 0.0M
2024-12-20 21.37 21.73 21.37 21.57 0.0M
2024-12-19 21.72 21.72 21.44 21.44 0.0M
2024-12-18 22.13 22.18 21.52 21.52 0.0M
2024-12-17 22.23 22.23 22.06 22.12 0.0M
2024-12-16 22.18 22.28 22.18 22.24 0.0M
2024-12-13 22.27 22.27 22.15 22.16 0.0M
2024-12-12 22.28 22.29 22.23 22.23 0.0M
2024-12-11 22.38 22.38 22.35 22.35 0.0M
2024-12-10 22.40 22.40 22.29 22.31 0.0M
2024-12-09 22.47 22.52 22.35 22.35 0.0M
2024-12-06 22.48 22.48 22.40 22.43 0.0M
2024-12-05 22.40 22.42 22.35 22.35 0.0M
2024-12-04 22.46 22.46 22.41 22.46 0.0M
2024-12-03 22.40 22.42 22.38 22.42 0.0M
2024-12-02 22.44 22.48 22.44 22.46 0.0M
2024-11-29 22.45 22.46 22.43 22.46 0.0M
2024-11-27 22.37 22.42 22.37 22.39 0.0M
2024-11-26 22.45 22.45 22.37 22.41 0.0M
2024-11-25 22.44 22.51 22.44 22.45 0.0M
2024-11-22 22.14 22.32 22.14 22.31 0.0M
2024-11-21 22.44 22.44 21.96 22.12 0.0M
2024-11-20 21.89 21.92 21.85 21.92 0.0M
2024-11-19 21.82 21.96 21.82 21.94 0.0M
2024-11-18 21.82 21.88 21.82 21.82 0.0M
2024-11-15 21.93 21.93 21.76 21.83 0.0M
2024-11-14 22.15 22.15 21.95 21.95 0.0M
2024-11-13 22.24 22.32 22.12 22.12 0.0M
2024-11-12 22.32 22.37 22.21 22.21 0.4M
2024-11-11 22.36 22.38 22.29 22.38 0.0M
2024-11-08 22.18 22.25 22.16 22.23 0.0M
2024-11-07 22.14 22.19 22.10 22.15 0.0M
2024-11-06 22.02 22.15 22.01 22.15 0.1M
2024-11-05 21.36 21.47 21.35 21.44 0.0M
2024-11-04 21.25 21.35 21.25 21.28 0.0M
2024-11-01 21.30 21.30 21.21 21.21 0.0M
2024-10-31 21.38 21.38 21.18 21.18 0.0M
2024-10-30 21.40 21.41 21.37 21.37 0.0M
2024-10-29 21.36 21.39 21.28 21.37 0.0M
2024-10-28 21.43 21.44 21.39 21.43 0.0M
2024-10-25 21.33 21.35 21.20 21.22 0.0M
2024-10-24 21.34 21.34 21.24 21.27 0.0M
2024-10-23 21.31 21.31 21.18 21.25 0.0M
2024-10-22 21.35 21.38 21.31 21.31 0.0M
2024-10-21 20.00 21.54 20.00 21.37 0.0M
2024-10-18 21.58 21.61 21.53 21.56 0.0M
2024-10-17 21.54 21.59 21.50 21.57 0.0M
2024-10-16 21.51 21.61 21.51 21.60 0.0M
2024-10-15 21.44 21.49 21.42 21.42 0.0M
2024-10-14 21.35 21.38 21.34 21.37 0.0M
2024-10-11 21.32 21.32 21.32 21.32 0.0M
2024-10-10 21.05 21.09 21.04 21.09 0.0M
2024-10-09 21.15 21.18 21.11 21.11 0.0M
2024-10-08 21.12 21.13 21.11 21.13 0.0M
2024-10-07 21.12 21.12 21.06 21.08 0.0M
2024-10-04 21.15 21.19 21.15 21.19 0.0M
2024-10-03 21.07 21.08 20.98 21.01 0.0M
2024-10-02 21.07 21.13 21.07 21.09 0.0M
2024-10-01 21.22 21.22 21.09 21.11 0.0M
2024-09-30 21.26 21.29 21.24 21.29 0.0M
2024-09-27 21.26 21.36 21.22 21.22 0.0M
2024-09-26 21.18 21.22 21.15 21.18 0.0M
2024-09-25 21.18 21.22 21.08 21.11 0.0M
2024-09-24 21.24 21.28 21.21 21.25 0.0M
2024-09-23 21.26 21.26 21.20 21.20 0.0M
2024-09-20 21.30 21.30 21.26 21.26 0.0M
2024-09-19 21.29 21.36 21.29 21.33 0.0M
2024-09-18 21.20 21.20 21.12 21.12 0.0M
2024-09-17 21.20 21.20 21.07 21.07 0.0M
2024-09-16 21.01 21.02 20.95 21.02 0.0M
2024-09-13 20.79 20.99 20.79 20.95 0.1M
2024-09-12 20.60 20.69 20.50 20.68 0.0M
2024-09-11 20.36 20.53 20.36 20.53 0.0M
2024-09-10 20.50 20.50 20.36 20.48 0.0M
2024-09-09 20.56 20.59 20.50 20.52 0.0M
2024-09-06 20.53 20.53 20.45 20.47 0.0M
2024-09-05 20.79 20.79 20.67 20.68 0.0M
2024-09-04 20.72 20.87 20.72 20.76 0.0M
2024-09-03 21.00 21.01 20.77 20.77 0.0M
2024-08-30 21.06 21.12 21.01 21.12 0.0M
2024-08-29 21.12 21.13 21.03 21.03 0.0M
2024-08-28 21.01 21.01 20.94 20.98 0.0M
2024-08-27 21.08 21.08 20.99 21.04 0.0M
2024-08-26 21.13 21.18 21.11 21.11 0.0M
2024-08-23 20.87 21.13 20.86 21.11 0.0M
2024-08-22 20.81 20.84 20.74 20.76 0.0M
2024-08-21 20.78 20.85 20.76 20.85 0.0M
2024-08-20 20.69 20.74 20.69 20.74 0.0M
2024-08-19 20.74 20.83 20.73 20.81 0.0M
2024-08-16 20.72 20.73 20.63 20.70 0.0M
2024-08-15 20.66 20.70 20.62 20.62 0.0M
2024-08-14 20.38 20.39 20.35 20.39 0.0M
2024-08-13 20.32 20.45 20.32 20.44 0.0M
2024-08-12 20.26 20.29 20.21 20.21 0.0M
2024-08-09 20.30 20.36 20.24 20.35 0.1M
2024-08-08 20.29 20.33 20.21 20.33 0.0M
2024-08-07 20.35 20.35 20.03 20.03 0.0M
2024-08-06 20.32 20.33 20.13 20.20 0.0M
2024-08-05 19.89 20.19 19.65 19.99 0.0M
2024-08-02 20.49 20.53 20.34 20.44 0.0M
2024-08-01 21.17 21.18 20.75 20.82 0.0M
2024-07-31 21.17 21.21 21.14 21.14 0.0M
2024-07-30 21.05 21.10 21.00 21.09 0.0M
2024-07-29 21.07 21.10 21.00 21.05 0.0M
2024-07-26 21.17 21.17 21.09 21.14 0.1M
2024-07-25 20.91 21.08 20.91 20.99 0.0M
2024-07-24 21.05 21.05 20.85 20.85 0.0M
2024-07-23 20.90 21.13 20.90 21.08 0.0M
2024-07-22 20.87 21.00 20.87 20.99 0.0M
2024-07-19 20.89 20.89 20.79 20.83 0.0M
2024-07-18 21.17 21.17 20.84 20.92 0.0M
2024-07-17 21.19 21.22 21.06 21.07 0.0M
2024-07-16 21.06 21.19 21.01 21.19 0.0M
2024-07-15 20.79 20.88 20.77 20.86 0.0M
2024-07-12 20.72 20.72 20.67 20.69 0.0M
2024-07-11 20.39 20.56 20.39 20.56 0.0M
2024-07-10 20.07 20.15 20.07 20.15 0.0M
2024-07-09 20.03 20.10 19.99 20.04 0.0M
2024-07-08 20.11 20.12 20.05 20.09 0.0M
2024-07-05 20.02 20.04 19.95 20.02 0.0M
2024-07-03 20.09 20.09 20.03 20.07 0.0M
2024-07-02 20.05 20.07 19.99 20.05 0.0M
2024-07-01 20.10 20.10 19.99 20.02 0.0M
2024-06-28 20.20 20.20 20.04 20.11 0.0M
2024-06-27 19.98 20.06 19.98 20.06 0.0M
2024-06-26 19.89 19.96 19.89 19.93 0.0M
2024-06-25 19.98 19.99 19.92 19.97 0.0M
2024-06-24 20.02 20.07 20.01 20.03 0.0M
2024-06-21 19.98 19.99 19.90 19.98 0.0M
2024-06-20 20.00 20.01 19.84 19.90 0.0M
2024-06-18 19.99 20.02 19.95 19.96 0.1M
2024-06-17 19.86 20.00 19.75 19.96 0.0M
2024-06-14 19.84 19.89 19.82 19.84 0.2M
2024-06-13 20.04 20.08 19.95 20.03 0.0M
2024-06-12 20.32 20.34 20.13 20.13 0.0M
2024-06-11 19.93 20.01 19.93 19.95 0.0M
2024-06-10 19.88 20.05 19.88 20.04 0.0M
2024-06-07 20.03 20.06 19.99 19.99 0.0M
2024-06-06 20.20 20.20 20.09 20.13 0.0M
2024-06-05 20.06 20.20 20.00 20.16 0.0M
2024-06-04 20.08 20.08 19.97 20.02 0.0M
2024-06-03 20.29 20.29 20.07 20.18 0.0M
2024-05-31 20.25 20.25 20.10 20.20 0.0M
2024-05-30 20.05 20.19 20.05 20.16 0.0M
2024-05-29 20.74 20.74 19.98 20.04 0.0M
2024-05-28 20.33 20.33 20.13 20.18 0.0M
2024-05-24 20.16 20.22 20.14 20.22 0.0M
2024-05-23 20.33 20.33 20.05 20.09 0.0M
2024-05-22 20.33 20.34 20.21 20.27 0.0M
2024-05-21 20.36 20.36 20.29 20.36 0.0M
2024-05-20 20.29 20.40 20.29 20.31 0.0M
2024-05-17 20.30 20.34 20.26 20.30 0.0M
2024-05-16 20.32 20.36 20.28 20.32 0.0M
2024-05-15 20.41 20.41 20.29 20.39 0.0M
2024-05-14 20.29 20.29 20.16 20.25 0.0M
2024-05-13 20.19 20.19 20.12 20.14 0.0M
2024-05-10 20.19 20.19 20.07 20.14 0.0M
2024-05-09 20.06 20.19 20.06 20.19 0.0M
2024-05-08 20.04 20.09 20.04 20.09 0.0M
2024-05-07 20.15 20.20 20.10 20.14 0.0M
2024-05-06 20.08 20.12 20.05 20.07 0.0M
2024-05-03 20.08 20.08 19.90 19.95 0.0M
2024-05-02 19.71 19.87 19.67 19.86 0.0M
2024-05-01 19.64 19.85 19.57 19.66 0.0M
2024-04-30 19.74 19.75 19.59 19.59 0.0M
2024-04-29 19.84 19.86 19.79 19.85 0.0M
2024-04-26 19.76 19.79 19.68 19.75 0.1M
2024-04-25 19.50 19.66 19.50 19.60 0.0M
2024-04-24 19.77 19.77 19.66 19.72 0.0M
2024-04-23 19.57 19.80 19.57 19.76 0.0M
2024-04-22 19.50 19.58 19.46 19.58 0.0M
2024-04-19 19.41 19.48 19.34 19.42 0.0M
2024-04-18 19.48 19.57 19.37 19.40 0.0M
2024-04-17 19.60 19.61 19.42 19.45 0.1M
2024-04-16 19.50 19.56 19.45 19.55 0.0M
2024-04-15 19.74 19.74 19.52 19.57 0.1M
2024-04-12 19.92 19.92 19.67 19.74 0.2M
2024-04-11 19.88 19.95 19.78 19.93 0.0M
2024-04-10 19.90 19.91 19.76 19.80 0.0M
2024-04-09 20.14 20.19 20.05 20.19 0.0M
2024-04-08 20.11 20.13 20.06 20.09 0.0M
2024-04-05 19.97 20.08 19.97 20.04 0.0M
2024-04-04 20.24 20.25 19.94 19.99 0.1M
2024-04-03 20.01 20.14 20.01 20.05 0.0M
2024-04-02 20.10 20.10 19.94 20.04 0.1M
2024-04-01 20.48 20.48 20.20 20.24 0.0M
2024-03-28 20.35 20.42 20.30 20.36 0.0M
2024-03-27 20.23 20.31 20.16 20.31 0.4M
2024-03-26 20.14 20.16 20.07 20.11 0.0M
2024-03-25 20.15 20.17 20.10 20.10 0.1M
2024-03-22 20.24 20.24 20.08 20.11 0.1M
2024-03-21 20.24 20.27 20.18 20.24 0.0M
2024-03-20 19.82 20.14 19.82 20.12 0.2M
2024-03-19 19.80 19.94 19.77 19.88 0.0M
2024-03-18 19.95 19.95 19.81 19.86 0.1M
2024-03-15 19.94 19.94 19.85 19.91 0.1M
2024-03-14 20.05 20.05 19.75 19.87 0.1M
2024-03-13 20.12 20.12 20.02 20.08 0.1M
2024-03-12 20.03 20.03 19.90 20.00 0.1M
2024-03-11 20.06 20.06 19.98 20.02 0.0M
2024-03-08 20.30 20.30 20.04 20.10 0.1M
2024-03-07 20.11 20.11 20.06 20.08 0.1M
2024-03-06 20.06 20.06 19.95 20.01 0.1M
2024-03-05 19.98 20.03 19.89 19.93 0.0M
2024-03-04 20.12 20.12 19.98 19.98 0.2M
2024-03-01 19.92 20.05 19.90 20.03 0.1M
2024-02-29 19.99 20.03 19.86 19.92 0.1M
2024-02-28 19.86 19.93 19.84 19.86 0.1M
2024-02-27 19.92 19.95 19.85 19.92 0.0M
2024-02-26 19.72 19.81 19.68 19.80 0.1M
2024-02-23 19.71 19.78 19.61 19.72 0.1M
2024-02-22 19.66 19.71 19.61 19.67 0.1M
2024-02-21 19.62 19.62 19.52 19.58 0.6M
2024-02-20 19.67 19.70 19.61 19.64 0.1M