Skip to main content

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

44.34 +0.03 (+0.07%)
Official Closing Price Updated: 8:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 44.33 44.36 44.23 44.34 605,542 +0.03(+0.07%)
Feb 26, 2024 44.45 44.45 44.26 44.31 266,805 -0.05(-0.11%)
Feb 23, 2024 44.47 44.49 44.34 44.36 192,907 -0.02(-0.05%)
Feb 22, 2024 44.19 44.42 44.10 44.38 1,627,452 +0.57(+1.30%)
Feb 21, 2024 43.70 43.82 43.57 43.81 1,176,774 +0.05(+0.11%)
Feb 20, 2024 43.83 43.84 43.63 43.76 973,877 -0.18(-0.41%)
Feb 16, 2024 43.92 43.94 43.85 43.94 749,263 +0.05(+0.11%)
Feb 15, 2024 43.81 43.90 43.81 43.89 109,161 +0.01(+0.02%)
Feb 14, 2024 43.87 43.88 43.81 43.88 12,168 +0.04(+0.09%)
Feb 13, 2024 43.74 43.85 43.74 43.84 25,807 -0.02(-0.05%)
Feb 12, 2024 43.88 43.88 43.80 43.86 26,252 +0.00(+0.00%)
Feb 09, 2024 43.83 43.86 43.80 43.86 73,275 +0.03(+0.07%)
Feb 08, 2024 43.78 43.84 43.77 43.83 23,619 +0.03(+0.07%)
Feb 07, 2024 43.75 43.80 43.73 43.80 17,278 +0.10(+0.23%)
Feb 06, 2024 43.68 43.74 43.67 43.70 22,816 +0.04(+0.09%)
Feb 05, 2024 43.68 43.73 43.63 43.66 9,039 +0.00(+0.00%)
Feb 02, 2024 43.62 43.73 43.62 43.66 8,425 +0.15(+0.34%)
Feb 01, 2024 43.39 43.52 43.39 43.51 11,098 +0.25(+0.58%)
Jan 31, 2024 43.46 43.48 43.26 43.26 26,112 -0.30(-0.68%)
Jan 30, 2024 43.57 43.58 43.51 43.55 6,715 +0.02(+0.06%)
Jan 29, 2024 43.44 43.53 43.42 43.53 14,282 +0.14(+0.32%)
Jan 26, 2024 43.42 43.47 43.39 43.39 8,713 +0.00(+0.00%)
Jan 25, 2024 43.37 43.40 43.31 43.39 5,383 +0.03(+0.07%)
Jan 24, 2024 43.39 43.45 43.31 43.36 16,162 +0.07(+0.16%)
Jan 23, 2024 43.21 43.32 43.20 43.29 39,070 +0.10(+0.23%)
Jan 22, 2024 43.26 43.26 43.19 43.19 10,286 +0.08(+0.19%)
Jan 19, 2024 42.90 43.14 42.90 43.11 20,260 +0.31(+0.72%)
Jan 18, 2024 42.66 42.80 42.64 42.80 4,357 +0.30(+0.71%)
Jan 17, 2024 42.48 42.56 42.41 42.50 10,325 -0.19(-0.45%)
Jan 16, 2024 42.72 42.82 42.60 42.69 18,077 -0.10(-0.23%)
Jan 12, 2024 42.81 42.81 42.73 42.79 2,597 +0.03(+0.07%)
Jan 11, 2024 42.53 42.77 42.53 42.76 16,053 -0.07(-0.16%)
Jan 10, 2024 42.61 42.83 42.61 42.83 12,821 +0.23(+0.54%)
Jan 09, 2024 42.52 42.65 42.51 42.60 141,186 -0.02(-0.05%)
Jan 08, 2024 42.19 42.64 42.19 42.62 10,411 +0.45(+1.06%)
Jan 05, 2024 42.28 42.35 42.09 42.17 19,204 +0.08(+0.20%)
Jan 04, 2024 42.23 42.34 42.09 42.09 12,908 -0.12(-0.28%)
Jan 03, 2024 42.31 42.34 42.18 42.21 20,573 -0.26(-0.61%)
Jan 02, 2024 42.38 42.50 42.35 42.47 20,293 -0.20(-0.47%)
Dec 29, 2023 42.69 42.72 42.49 42.67 14,479 +0.02(+0.05%)
Dec 28, 2023 42.67 42.69 42.60 42.65 8,283 +0.04(+0.09%)
Dec 27, 2023 42.51 42.65 42.51 42.61 46,059 +0.07(+0.16%)
Dec 26, 2023 42.38 42.60 42.38 42.54 56,424 +0.13(+0.31%)
Dec 22, 2023 42.41 42.49 42.32 42.41 19,296 +0.09(+0.21%)
Dec 21, 2023 42.26 42.34 42.15 42.32 24,498 +0.25(+0.59%)
Dec 20, 2023 42.45 42.54 42.07 42.07 28,428 -0.38(-0.90%)
Dec 19, 2023 42.37 42.47 42.37 42.45 35,125 +0.13(+0.31%)
Dec 18, 2023 42.30 42.37 42.29 42.32 134,687 +0.12(+0.28%)
Dec 15, 2023 42.17 42.25 42.12 42.20 23,821 +0.01(+0.02%)
Dec 14, 2023 42.21 42.27 42.06 42.19 707,106 +0.04(+0.09%)
Dec 13, 2023 41.70 42.15 41.69 42.15 1,967,657 +0.47(+1.13%)
Dec 12, 2023 41.48 41.72 41.48 41.68 9,200 +0.09(+0.22%)
Dec 11, 2023 41.42 41.59 41.42 41.59 10,758 +0.19(+0.45%)
Dec 08, 2023 41.22 41.42 41.22 41.41 15,873 +0.16(+0.38%)
Dec 07, 2023 41.10 41.28 41.10 41.25 18,565 +0.24(+0.59%)
Dec 06, 2023 41.26 41.26 40.96 41.01 8,068 -0.07(-0.17%)
Dec 05, 2023 41.02 41.16 41.02 41.08 18,871 -0.03(-0.07%)
Dec 04, 2023 41.08 41.13 40.95 41.11 18,137 -0.17(-0.41%)
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.