Skip to main content

FT U.S. Equity Buffer ETF February (NY: FFEB )

46.86 +0.33 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, Jul 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2024 46.79 47.01 46.78 46.86 23,387 +0.33(+0.70%)
Jul 25, 2024 46.67 46.98 46.53 46.53 60,797 -0.16(-0.34%)
Jul 24, 2024 47.06 47.06 46.69 46.69 7,358 -0.60(-1.27%)
Jul 23, 2024 47.37 47.41 47.29 47.29 18,940 -0.02(-0.04%)
Jul 22, 2024 47.21 47.38 47.16 47.31 54,026 +0.26(+0.55%)
Jul 19, 2024 47.19 47.19 47.01 47.05 23,050 -0.15(-0.31%)
Jul 18, 2024 47.47 47.48 47.12 47.20 114,625 -0.16(-0.34%)
Jul 17, 2024 47.54 47.54 47.36 47.36 18,620 -0.31(-0.65%)
Jul 16, 2024 47.65 47.71 47.58 47.67 15,363 +0.12(+0.25%)
Jul 15, 2024 47.63 47.69 47.53 47.55 18,459 +0.03(+0.06%)
Jul 12, 2024 47.40 47.69 47.40 47.52 26,873 +0.11(+0.23%)
Jul 11, 2024 47.50 47.50 47.35 47.41 21,582 -0.15(-0.32%)
Jul 10, 2024 47.35 47.56 47.35 47.56 26,568 +0.20(+0.42%)
Jul 09, 2024 47.33 47.42 47.30 47.36 13,535 +0.04(+0.08%)
Jul 08, 2024 47.30 47.38 47.26 47.32 354,404 +0.02(+0.04%)
Jul 05, 2024 47.15 47.34 47.15 47.30 23,998 +0.15(+0.32%)
Jul 03, 2024 47.11 47.20 47.09 47.15 10,766 +0.09(+0.20%)
Jul 02, 2024 46.89 47.08 46.87 47.06 34,262 +0.14(+0.29%)
Jul 01, 2024 46.88 46.92 46.73 46.92 45,381 +0.13(+0.28%)
Jun 28, 2024 47.01 47.01 46.78 46.79 12,549 -0.09(-0.19%)
Jun 27, 2024 46.81 46.94 46.80 46.88 12,028 +0.10(+0.21%)
Jun 26, 2024 46.79 46.87 46.73 46.78 480,365 -0.04(-0.09%)
Jun 25, 2024 46.72 46.83 46.70 46.82 166,458 +0.10(+0.21%)
Jun 24, 2024 46.71 46.87 46.71 46.72 48,669 -0.02(-0.04%)
Jun 21, 2024 46.78 46.82 46.70 46.74 58,663 -0.01(-0.02%)
Jun 20, 2024 46.88 46.89 46.70 46.75 35,927 -0.11(-0.24%)
Jun 18, 2024 46.81 46.88 46.78 46.86 26,358 +0.10(+0.22%)
Jun 17, 2024 46.51 46.83 46.51 46.76 11,816 +0.18(+0.40%)
Jun 14, 2024 46.46 46.59 46.45 46.58 121,143 -0.05(-0.11%)
Jun 13, 2024 46.58 46.63 46.53 46.62 26,717 +0.07(+0.15%)
Jun 12, 2024 46.59 46.64 46.44 46.55 96,284 +0.29(+0.62%)
Jun 11, 2024 46.17 46.31 46.07 46.27 29,025 +0.04(+0.09%)
Jun 10, 2024 46.08 46.25 46.08 46.22 9,685 +0.05(+0.11%)
Jun 07, 2024 46.06 46.27 46.06 46.17 13,579 -0.01(-0.02%)
Jun 06, 2024 46.17 46.23 46.11 46.18 21,489 +0.02(+0.03%)
Jun 05, 2024 45.98 46.18 45.88 46.16 22,968 +0.28(+0.62%)
Jun 04, 2024 45.87 45.90 45.70 45.88 10,444 +0.08(+0.17%)
Jun 03, 2024 45.95 45.95 45.58 45.80 16,889 +0.00(+0.01%)
May 31, 2024 45.64 45.80 45.35 45.80 19,852 +0.25(+0.55%)
May 30, 2024 45.62 45.72 45.46 45.55 45,605 -0.18(-0.39%)
May 29, 2024 45.78 45.80 45.71 45.73 12,602 -0.16(-0.36%)
May 28, 2024 45.93 45.96 45.81 45.89 13,808 -0.04(-0.08%)
May 24, 2024 45.99 46.00 45.78 45.93 33,082 +0.25(+0.55%)
May 23, 2024 46.01 46.02 45.64 45.68 17,868 -0.17(-0.38%)
May 22, 2024 45.96 45.98 45.78 45.85 35,152 -0.10(-0.22%)
May 21, 2024 45.83 45.99 45.83 45.95 15,382 +0.08(+0.17%)
May 20, 2024 45.92 45.98 45.84 45.87 13,326 +0.05(+0.10%)
May 17, 2024 45.79 45.85 45.74 45.83 40,076 +0.02(+0.04%)
May 16, 2024 45.86 45.91 45.80 45.81 17,355 -0.01(-0.02%)
May 15, 2024 45.62 45.88 45.62 45.82 18,677 +0.31(+0.68%)
May 14, 2024 45.38 45.52 45.31 45.51 26,783 +0.15(+0.33%)
May 13, 2024 45.40 45.40 45.30 45.36 18,415 -0.01(-0.03%)
May 10, 2024 45.40 45.44 45.30 45.37 13,761 +0.06(+0.14%)
May 09, 2024 45.17 45.31 45.09 45.31 50,367 +0.15(+0.33%)
May 08, 2024 45.10 45.17 45.06 45.16 17,979 -0.01(-0.02%)
May 07, 2024 45.09 45.20 45.08 45.17 30,669 +0.09(+0.21%)
May 06, 2024 44.84 45.08 44.84 45.08 29,504 +0.27(+0.60%)
May 03, 2024 44.76 44.84 44.68 44.80 37,975 +0.40(+0.89%)
May 02, 2024 44.25 44.47 44.21 44.41 49,026 +0.31(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.