FT Vest U.S. Equity Moderate Buffer ETF - February
GFEB · CBOE
Market closed$44.06$-0.145000 (-0.33%)After hours $44.06 · +0.01%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 22.00 |
| July 17, 2026 | $44.07 | $44.07 | $44.02 | $44.06 | $44.06 | 1.49K |
| July 17, 2026 | $44.11 | $44.11 | $44.06 | $44.07 | $44.07 | — |
| July 17, 2026 | $44.13 | $44.13 | $44.06 | $44.11 | $44.11 | 1.35K |
| July 17, 2026 | $44.14 | $44.14 | $44.10 | $44.13 | $44.13 | — |
| July 17, 2026 | $44.10 | $44.13 | $44.05 | $44.13 | $44.13 | 209.00 |
| July 17, 2026 | $44.10 | $44.14 | $44.05 | $44.10 | $44.10 | 1.19K |
| July 17, 2026 | $44.13 | $44.13 | $44.01 | $44.07 | $44.07 | 1.30K |
| July 16, 2026 | $44.24 | $44.24 | $44.24 | $44.24 | $44.24 | 37.00 |
| July 16, 2026 | $44.22 | $44.22 | $44.15 | $44.21 | $44.21 | 742.00 |
| July 16, 2026 | $44.24 | $44.27 | $44.20 | $44.22 | $44.22 | 195.00 |
| July 16, 2026 | $44.22 | $44.27 | $44.22 | $44.24 | $44.24 | 134.00 |
| July 16, 2026 | $44.27 | $44.28 | $44.24 | $44.28 | $44.28 | 270.00 |
| July 16, 2026 | $44.27 | $44.27 | $44.27 | $44.27 | $44.27 | — |
| July 16, 2026 | $44.23 | $44.30 | $44.23 | $44.27 | $44.27 | 100.00 |
| July 16, 2026 | $44.34 | $44.34 | $44.23 | $44.23 | $44.23 | 11.87K |
| July 15, 2026 | $44.28 | $44.28 | $44.28 | $44.28 | $44.28 | 122.00 |
| July 15, 2026 | $44.28 | $44.32 | $44.23 | $44.25 | $44.25 | 3.18K |
| July 15, 2026 | $44.28 | $44.29 | $44.23 | $44.23 | $44.23 | 2.40K |
| July 15, 2026 | $44.20 | $44.28 | $44.20 | $44.28 | $44.28 | 1.59K |
| July 15, 2026 | $44.25 | $44.25 | $44.16 | $44.17 | $44.17 | 1.22K |
| July 15, 2026 | $44.22 | $44.27 | $44.20 | $44.20 | $44.20 | 918.00 |
| July 15, 2026 | $44.28 | $44.28 | $44.22 | $44.22 | $44.22 | 954.00 |
| July 15, 2026 | $44.18 | $44.33 | $44.18 | $44.22 | $44.22 | 437.00 |
| July 14, 2026 | $44.21 | $44.21 | $44.21 | $44.21 | $44.21 | 23.00 |
| July 14, 2026 | $44.23 | $44.24 | $44.18 | $44.24 | $44.24 | 262.00 |
| July 14, 2026 | $44.21 | $44.26 | $44.18 | $44.23 | $44.23 | 360.00 |
| July 14, 2026 | $44.20 | $44.26 | $44.17 | $44.21 | $44.21 | 219.00 |
| July 14, 2026 | $44.17 | $44.20 | $44.15 | $44.20 | $44.20 | 915.00 |
| July 14, 2026 | $44.21 | $44.22 | $44.18 | $44.21 | $44.21 | 683.00 |
| July 14, 2026 | $44.19 | $44.24 | $44.14 | $44.21 | $44.21 | 396.00 |
| July 14, 2026 | $44.09 | $44.20 | $44.09 | $44.16 | $44.16 | 1.02K |
| July 13, 2026 | $44.12 | $44.12 | $44.12 | $44.12 | $44.12 | 24.00 |
| July 13, 2026 | $44.16 | $44.16 | $44.09 | $44.14 | $44.14 | 2.61K |
| July 13, 2026 | $44.16 | $44.16 | $44.16 | $44.16 | $44.16 | — |
| July 13, 2026 | $44.16 | $44.16 | $44.16 | $44.16 | $44.16 | — |
| July 13, 2026 | $44.20 | $44.20 | $44.16 | $44.16 | $44.16 | — |
| July 13, 2026 | $44.20 | $44.20 | $44.16 | $44.20 | $44.20 | 59.00 |
| July 13, 2026 | $44.23 | $44.23 | $44.16 | $44.20 | $44.20 | — |
| July 13, 2026 | $44.14 | $44.24 | $44.14 | $44.22 | $44.22 | 211.00 |
| July 10, 2026 | $44.30 | $44.30 | $44.30 | $44.30 | $44.30 | 144.00 |
| July 10, 2026 | $44.24 | $44.26 | $44.22 | $44.26 | $44.26 | 921.00 |
| July 10, 2026 | $44.21 | $44.26 | $44.20 | $44.26 | $44.26 | 5.66K |
| July 10, 2026 | $44.26 | $44.26 | $44.25 | $44.25 | $44.25 | — |
| July 10, 2026 | $44.21 | $44.26 | $44.20 | $44.26 | $44.26 | — |
| July 10, 2026 | $44.21 | $44.22 | $44.18 | $44.21 | $44.21 | — |
| July 10, 2026 | $44.20 | $44.23 | $44.17 | $44.21 | $44.21 | 134.00 |
| July 10, 2026 | $44.23 | $44.23 | $44.22 | $44.23 | $44.23 | — |
| July 9, 2026 | $44.18 | $44.18 | $44.18 | $44.18 | $44.18 | — |
| July 9, 2026 | $44.18 | $44.18 | $44.18 | $44.18 | $44.18 | — |
| July 9, 2026 | $44.18 | $44.18 | $44.14 | $44.18 | $44.18 | 439.00 |
| July 9, 2026 | $44.18 | $44.18 | $44.14 | $44.18 | $44.18 | 454.00 |
| July 9, 2026 | $44.17 | $44.18 | $44.14 | $44.18 | $44.18 | — |
| July 9, 2026 | $44.18 | $44.18 | $44.12 | $44.17 | $44.17 | 156.00 |
| July 9, 2026 | $44.11 | $44.18 | $44.11 | $44.18 | $44.18 | 1.80K |
| July 9, 2026 | $44.16 | $44.16 | $44.08 | $44.11 | $44.11 | 474.00 |
| July 9, 2026 | $44.10 | $44.16 | $44.02 | $44.16 | $44.16 | 57.00 |
| July 8, 2026 | $44.02 | $44.02 | $44.02 | $44.02 | $44.02 | 22.00 |
| July 8, 2026 | $44.03 | $44.07 | $43.98 | $44.02 | $44.02 | 427.00 |
| July 8, 2026 | $44.03 | $44.03 | $43.98 | $44.03 | $44.03 | 745.00 |
| July 8, 2026 | $43.97 | $44.07 | $43.96 | $44.03 | $44.03 | 1.90K |
| July 8, 2026 | $43.92 | $44.01 | $43.92 | $44.01 | $44.01 | 1.14K |
| July 8, 2026 | $43.96 | $43.96 | $43.87 | $43.89 | $43.89 | 579.00 |
| July 8, 2026 | $44.02 | $44.02 | $43.91 | $43.91 | $43.91 | — |
| July 8, 2026 | $44.00 | $44.02 | $44.00 | $44.02 | $44.02 | — |
| July 7, 2026 | $44.13 | $44.15 | $44.03 | $44.09 | $44.09 | 666.00 |
| July 7, 2026 | $44.12 | $44.16 | $44.11 | $44.11 | $44.11 | 236.00 |
| July 7, 2026 | $44.12 | $44.12 | $44.11 | $44.12 | $44.12 | — |
| July 7, 2026 | $44.06 | $44.12 | $44.05 | $44.12 | $44.12 | 129.00 |
| July 7, 2026 | $44.06 | $44.06 | $44.01 | $44.06 | $44.06 | 132.00 |
| July 7, 2026 | $44.12 | $44.13 | $44.05 | $44.06 | $44.06 | — |
| July 7, 2026 | $44.02 | $44.14 | $44.02 | $44.13 | $44.13 | 56.00 |
| July 6, 2026 | $44.14 | $44.14 | $44.14 | $44.14 | $44.14 | — |
| July 6, 2026 | $44.16 | $44.16 | $44.14 | $44.14 | $44.14 | 40.00 |
| July 6, 2026 | $44.14 | $44.19 | $44.12 | $44.14 | $44.14 | 297.00 |
| July 6, 2026 | $44.13 | $44.17 | $44.11 | $44.17 | $44.17 | 1.40K |
| July 6, 2026 | $44.13 | $44.17 | $44.09 | $44.13 | $44.13 | 201.89 |
| July 6, 2026 | $44.13 | $44.17 | $44.13 | $44.13 | $44.13 | 377.00 |
| July 6, 2026 | $44.12 | $44.13 | $44.09 | $44.13 | $44.13 | 803.00 |
| July 6, 2026 | $44.11 | $44.13 | $44.11 | $44.13 | $44.13 | 3.91K |
| July 6, 2026 | $44.08 | $44.13 | $44.00 | $44.12 | $44.12 | 40.00 |
| July 2, 2026 | $44.05 | $44.05 | $44.05 | $44.05 | $44.05 | 40.00 |
| July 2, 2026 | $43.99 | $44.01 | $43.90 | $44.01 | $44.01 | 1.23K |
| July 2, 2026 | $43.92 | $43.96 | $43.92 | $43.94 | $43.94 | 784.00 |
| July 2, 2026 | $43.98 | $43.98 | $43.92 | $43.92 | $43.92 | 63.00 |
| July 2, 2026 | $44.01 | $44.01 | $43.95 | $43.95 | $43.95 | 904.00 |
| July 2, 2026 | $44.06 | $44.06 | $43.97 | $44.01 | $44.01 | 656.00 |
| July 2, 2026 | $44.12 | $44.12 | $44.04 | $44.06 | $44.06 | 1.87K |
| July 2, 2026 | $44.19 | $44.26 | $44.10 | $44.12 | $44.12 | 987.00 |
| July 1, 2026 | $44.06 | $44.06 | $44.06 | $44.06 | $44.06 | 15.00 |
| July 1, 2026 | $44.04 | $44.04 | $43.98 | $44.01 | $44.01 | 1.36K |
| July 1, 2026 | $44.04 | $44.04 | $43.98 | $44.04 | $44.04 | 100.00 |
| July 1, 2026 | $44.06 | $44.06 | $44.00 | $44.05 | $44.05 | 3.92K |
| July 1, 2026 | $44.07 | $44.07 | $44.06 | $44.06 | $44.06 | — |
| July 1, 2026 | $44.00 | $44.07 | $43.99 | $44.07 | $44.07 | 1.78K |
| July 1, 2026 | $43.99 | $44.02 | $43.95 | $43.99 | $43.99 | 994.00 |
| July 1, 2026 | $43.95 | $43.99 | $43.92 | $43.99 | $43.99 | 244.00 |
| June 30, 2026 | $44.02 | $44.03 | $43.98 | $44.03 | $44.03 | 3.33K |
| June 30, 2026 | $44.02 | $44.02 | $44.02 | $44.02 | $44.02 | — |
| June 30, 2026 | $44.02 | $44.03 | $44.02 | $44.02 | $44.02 | — |
| June 30, 2026 | $43.98 | $44.02 | $43.98 | $44.02 | $44.02 | — |
| June 30, 2026 | $43.97 | $43.97 | $43.94 | $43.97 | $43.97 | 1.84K |
| June 30, 2026 | $43.94 | $43.97 | $43.94 | $43.96 | $43.96 | — |
| June 30, 2026 | $44.08 | $44.08 | $43.86 | $43.93 | $43.93 | 3.17K |
| June 29, 2026 | $43.94 | $43.94 | $43.94 | $43.94 | $43.94 | 23.00 |
| June 29, 2026 | $43.85 | $43.92 | $43.85 | $43.86 | $43.86 | 1.53K |
| June 29, 2026 | $43.89 | $43.89 | $43.85 | $43.89 | $43.89 | — |
| June 29, 2026 | $43.87 | $43.89 | $43.87 | $43.89 | $43.89 | 649.00 |
| June 29, 2026 | $43.82 | $43.87 | $43.82 | $43.87 | $43.87 | 155.00 |
| June 29, 2026 | $43.79 | $43.87 | $43.79 | $43.87 | $43.87 | — |
| June 29, 2026 | $43.84 | $43.84 | $43.63 | $43.83 | $43.83 | 33.00 |
| June 29, 2026 | $43.90 | $43.90 | $43.63 | $43.84 | $43.84 | 96.00 |
| June 26, 2026 | $43.65 | $43.73 | $43.63 | $43.73 | $43.73 | 534.00 |
| June 26, 2026 | $43.72 | $43.78 | $43.70 | $43.73 | $43.73 | 454.00 |
| June 26, 2026 | $43.71 | $43.75 | $43.70 | $43.72 | $43.72 | 1.08K |
| June 26, 2026 | $43.76 | $43.77 | $43.74 | $43.75 | $43.75 | — |
| June 26, 2026 | $43.77 | $43.77 | $43.71 | $43.76 | $43.76 | 878.00 |
| June 26, 2026 | $43.72 | $43.80 | $43.66 | $43.77 | $43.77 | 313.00 |
| June 26, 2026 | $43.65 | $43.76 | $43.65 | $43.72 | $43.72 | 695.00 |
| June 26, 2026 | $43.25 | $43.68 | $43.25 | $43.68 | $43.68 | 3.63K |
| June 25, 2026 | $43.73 | $43.73 | $43.73 | $43.73 | $43.73 | 23.00 |
| June 25, 2026 | $43.75 | $43.75 | $43.68 | $43.72 | $43.72 | 100.00 |
| June 25, 2026 | $43.72 | $43.79 | $43.71 | $43.75 | $43.75 | — |
| June 25, 2026 | $43.72 | $43.73 | $43.71 | $43.72 | $43.72 | — |
| June 25, 2026 | $43.74 | $43.79 | $43.67 | $43.71 | $43.71 | 3.35K |
| June 25, 2026 | $43.78 | $43.83 | $43.70 | $43.74 | $43.74 | 3.05K |
| June 25, 2026 | $43.67 | $43.87 | $43.67 | $43.78 | $43.78 | 75.00 |
| June 25, 2026 | $43.98 | $44.04 | $43.66 | $43.66 | $43.66 | 1.86K |
| June 24, 2026 | $43.71 | $43.71 | $43.71 | $43.71 | $43.71 | 15.00 |
| June 24, 2026 | $43.66 | $43.73 | $43.64 | $43.72 | $43.72 | 2.16K |
| June 24, 2026 | $43.69 | $43.75 | $43.65 | $43.69 | $43.69 | 5.73K |
| June 24, 2026 | $43.77 | $43.81 | $43.66 | $43.69 | $43.69 | 623.00 |
| June 24, 2026 | $43.82 | $43.82 | $43.77 | $43.78 | $43.78 | 178.00 |
| June 24, 2026 | $43.82 | $43.83 | $43.81 | $43.82 | $43.82 | — |
| June 24, 2026 | $43.75 | $43.82 | $43.70 | $43.82 | $43.82 | 846.00 |
| June 24, 2026 | $43.74 | $43.76 | $43.71 | $43.75 | $43.75 | 90.00 |
| June 23, 2026 | $43.69 | $43.69 | $43.69 | $43.69 | $43.69 | 23.00 |
| June 23, 2026 | $43.71 | $43.72 | $43.70 | $43.72 | $43.72 | 1.16K |
| June 23, 2026 | $43.71 | $43.76 | $43.70 | $43.71 | $43.71 | 684.00 |
| June 23, 2026 | $43.76 | $43.81 | $43.73 | $43.76 | $43.76 | 698.00 |
| June 23, 2026 | $43.75 | $43.81 | $43.75 | $43.76 | $43.76 | 377.00 |
| June 23, 2026 | $43.73 | $43.76 | $43.70 | $43.72 | $43.72 | — |
| June 23, 2026 | $43.74 | $43.79 | $43.71 | $43.76 | $43.76 | 343.00 |
| June 23, 2026 | $43.86 | $43.86 | $43.65 | $43.74 | $43.74 | 329.00 |
| June 22, 2026 | $43.95 | $43.95 | $43.95 | $43.95 | $43.95 | 15.00 |
| June 22, 2026 | $43.90 | $43.92 | $43.88 | $43.88 | $43.88 | 319.00 |
| June 22, 2026 | $43.92 | $43.93 | $43.90 | $43.90 | $43.90 | 1.22K |
| June 22, 2026 | $43.92 | $43.92 | $43.91 | $43.92 | $43.92 | — |
| June 22, 2026 | $43.91 | $43.95 | $43.89 | $43.92 | $43.92 | 755.00 |
| June 22, 2026 | $43.88 | $43.92 | $43.87 | $43.91 | $43.91 | 541.00 |
| June 22, 2026 | $44.04 | $44.04 | $43.88 | $43.88 | $43.88 | 4.98K |
| June 22, 2026 | $43.86 | $44.03 | $43.86 | $44.03 | $44.03 | — |
| June 18, 2026 | $44.01 | $44.01 | $44.01 | $44.01 | $44.01 | 23.00 |
| June 18, 2026 | $43.95 | $43.99 | $43.93 | $43.99 | $43.99 | 100.00 |
| June 18, 2026 | $43.95 | $43.95 | $43.92 | $43.95 | $43.95 | 291.00 |
| June 18, 2026 | $43.95 | $44.01 | $43.95 | $43.95 | $43.95 | — |
| June 18, 2026 | $43.94 | $43.95 | $43.90 | $43.95 | $43.95 | 15.00 |
| June 18, 2026 | $43.95 | $43.98 | $43.92 | $43.92 | $43.92 | 23.17K |
| June 18, 2026 | $43.93 | $43.95 | $43.91 | $43.95 | $43.95 | 1.01K |
| June 18, 2026 | $44.17 | $44.17 | $43.82 | $43.93 | $43.93 | 109.00 |