FT Vest US Equity Enhance and Moderate Buffer ETF Feb (XFEB)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0114 | 0.0364453623276 | 31.2797 | 31.3095 | 31.24 | 14232 | 31.28028204 | SP |
| 4 | 0.3338 | 1.07825940893 | 30.9573 | 31.3095 | 30.76 | 15420 | 31.18816482 | SP |
| 12 | 0.776 | 2.54300330001 | 30.5151 | 31.3095 | 29.92 | 7725 | 30.87693392 | SP |
| 26 | 1.3011 | 4.33844614872 | 29.99 | 31.3095 | 29.8438 | 20259 | 30.33392166 | SP |
| 52 | 1.3011 | 4.33844614872 | 29.99 | 31.3095 | 29.8438 | 20259 | 30.33392166 | SP |
| 156 | 1.3011 | 4.33844614872 | 29.99 | 31.3095 | 29.8438 | 20259 | 30.33392166 | SP |
| 260 | 1.3011 | 4.33844614872 | 29.99 | 31.3095 | 29.8438 | 20259 | 30.33392166 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354600 | 31.2911 | 0.04 | 0.12 | 31.2544 | 31.2911 | 31.2544 | 0 |
| 1719268200 | 31.2544 | -0.02 | -0.05 | 31.2704 | 31.2704 | 31.2544 | 0 |
| 1719009000 | 31.2704 | -0 | -0.01 | 31.2734 | 31.2751 | 31.24 | 3917 |
| 1718922600 | 31.2734 | -0.04 | -0.12 | 31.3095 | 31.3095 | 31.24 | 30314 |
| 1718749800 | 31.3095 | 0.03 | 0.10 | 31.2797 | 31.3095 | 31.26 | 8465 |
| 1718663400 | 31.2797 | 0.06 | 0.19 | 31.2198 | 31.2797 | 31.2198 | 60 |
| 1718404200 | 31.2198 | -0.01 | -0.04 | 31.2322 | 31.2322 | 31.17 | 158910 |
| 1718317800 | 31.2322 | 0.02 | 0.05 | 31.2161 | 31.2322 | 31.18 | 23952 |
| 1718231400 | 31.2161 | 0.09 | 0.28 | 31.1304 | 31.28 | 31.1304 | 12489 |
| 1718145000 | 31.1304 | 0.04 | 0.12 | 31.0942 | 31.1304 | 31.0546 | 2690 |
| 1718058600 | 31.0942 | 0.01 | 0.05 | 31.0795 | 31.1299 | 31.0795 | 1827 |
| 1717799400 | 31.0795 | 0.01 | 0.03 | 31.071 | 31.12 | 31.071 | 357 |
| 1717713000 | 31.071 | -0.01 | -0.03 | 31.05 | 31.11 | 31.02 | 2302 |
| 1717626600 | 31.08 | 0.11 | 0.35 | 30.9727 | 31.08 | 30.9727 | 1004 |
| 1717540200 | 30.9727 | 0.03 | 0.09 | 30.9452 | 30.9727 | 30.9 | 789 |
| 1717453800 | 30.9452 | 0 | 0.01 | 31.02 | 31.02 | 30.86 | 1177 |
| 1717194600 | 30.9434 | 0.14 | 0.47 | 30.8 | 30.9434 | 30.76 | 3400 |
| 1717108200 | 30.8 | -0.09 | -0.29 | 30.8898 | 30.8898 | 30.8 | 7296 |
| 1717021800 | 30.8898 | -0.07 | -0.23 | 30.9615 | 30.9615 | 30.86 | 17942 |
| 1716935400 | 30.9615 | 0 | 0.01 | 30.9573 | 30.98 | 30.95 | 669 |
| 1716589800 | 30.9573 | 0.1 | 0.31 | 30.8622 | 30.99 | 30.8622 | 7067 |
| 1716503400 | 30.8622 | -0.06 | -0.20 | 30.925 | 30.9466 | 30.86 | 597 |
| 1716417000 | 30.925 | -0.04 | -0.14 | 30.9693 | 30.99 | 30.925 | 1456 |
| 1716330600 | 30.9693 | 0.05 | 0.15 | 30.9217 | 30.98 | 30.9217 | 483 |
| 1716244200 | 30.9217 | 0.01 | 0.05 | 30.9077 | 30.97 | 30.9077 | 1427 |
| 1715985000 | 30.9077 | 0.03 | 0.10 | 30.8769 | 30.9077 | 30.8769 | 39 |
| 1715898600 | 30.8769 | -0.03 | -0.08 | 30.902 | 30.94 | 30.8769 | 1512 |
| 1715812200 | 30.902 | 0.12 | 0.40 | 30.7796 | 30.91 | 30.7796 | 751 |
| 1715725800 | 30.7796 | 0.06 | 0.21 | 30.7161 | 30.79 | 30.7 | 1239 |
| 1715639400 | 30.7161 | -0.01 | -0.03 | 30.79 | 30.79 | 30.67 | 919 |
| 1715380200 | 30.724 | 0.04 | 0.14 | 30.6807 | 30.74 | 30.68 | 4092 |
| 1715293800 | 30.6807 | 0.06 | 0.19 | 30.6215 | 30.6807 | 30.6215 | 965 |
| 1715207400 | 30.6215 | 0.02 | 0.05 | 30.6054 | 30.63 | 30.6054 | 640 |
| 1715121000 | 30.6054 | 0.02 | 0.07 | 30.62 | 30.62 | 30.57 | 849 |
| 1715034600 | 30.5854 | 0.11 | 0.36 | 30.4748 | 30.5854 | 30.4748 | 954 |
| 1714775400 | 30.4748 | 0.19 | 0.61 | 30.2889 | 30.5299 | 30.2889 | 1362 |
| 1714689000 | 30.2889 | 0.1 | 0.31 | 30.1939 | 30.3 | 30.1906 | 1832 |
| 1714602600 | 30.1939 | -0.05 | -0.15 | 30.2402 | 30.36 | 30.1939 | 8269 |
| 1714516200 | 30.2402 | -0.18 | -0.59 | 30.39 | 30.39 | 30.2402 | 1982 |
| 1714429800 | 30.42 | 0.05 | 0.15 | 30.3731 | 30.42 | 30.3731 | 1336 |
| 1714170600 | 30.3731 | 0.13 | 0.44 | 30.24 | 30.4 | 30.24 | 4638 |
| 1714084200 | 30.24 | -0.06 | -0.19 | 30.2982 | 30.2982 | 30.09 | 5205 |
| 1713997800 | 30.2982 | 0.03 | 0.10 | 30.2694 | 30.2982 | 30.255 | 978 |
| 1713911400 | 30.2694 | 0.16 | 0.54 | 30.1068 | 30.29 | 30.1068 | 6691 |
| 1713825000 | 30.1068 | 0.15 | 0.49 | 29.9598 | 30.17 | 29.9598 | 1155 |
| 1713565800 | 29.9598 | -0.09 | -0.32 | 30.0547 | 30.0547 | 29.92 | 9749 |
| 1713479400 | 30.0547 | -0.03 | -0.10 | 30.0839 | 30.17 | 30.0547 | 2461 |
| 1713393000 | 30.0839 | -0.05 | -0.18 | 30.23 | 30.23 | 30.05 | 11738 |
| 1713306600 | 30.1387 | -0.01 | -0.02 | 30.18 | 30.18 | 30.11 | 4712 |
| 1713220200 | 30.1451 | -0.12 | -0.41 | 30.4 | 30.4 | 30.111 | 7605 |
| 1712961000 | 30.2687 | -0.21 | -0.69 | 30.48 | 30.48 | 30.265 | 2900 |
| 1712874600 | 30.48 | 0.11 | 0.38 | 30.3652 | 30.509 | 30.3301 | 8070 |
| 1712788200 | 30.3652 | -0.06 | -0.21 | 30.43 | 30.43 | 30.33 | 1447 |
| 1712701800 | 30.43 | -0.03 | -0.11 | 30.4628 | 30.5 | 30.43 | 738 |
| 1712615400 | 30.4628 | 0.02 | 0.08 | 30.47 | 30.49 | 30.4418 | 1920 |
| 1712356200 | 30.4389 | 0.13 | 0.43 | 30.31 | 30.46 | 30.31 | 4847 |
| 1712269800 | 30.31 | -0.12 | -0.39 | 30.43 | 30.5773 | 30.31 | 38122 |
| 1712183400 | 30.43 | -0.02 | -0.05 | 30.4464 | 30.47 | 30.43 | 1188 |
| 1712097000 | 30.4464 | -0.07 | -0.23 | 30.5151 | 30.5151 | 30.4 | 10806 |
| 1712010600 | 30.5151 | -0.05 | -0.16 | 30.5639 | 30.5639 | 30.47 | 1345 |
| 1711665000 | 30.5639 | 0.04 | 0.12 | 30.58 | 30.58 | 30.53 | 65600 |
| 1711578600 | 30.5261 | 0.07 | 0.22 | 30.4581 | 30.5261 | 30.4519 | 5725 |
| 1711492200 | 30.4581 | -0.01 | -0.05 | 30.4722 | 30.53 | 30.4581 | 7198 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
