FT Vest US Small Cap Moderate Buffer ETF February (SFEB)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.179856115108 | 22.24 | 22.3 | 21.9 | 12058 | 22.06268326 | SP |
| 4 | 0.7661 | 3.56095361603 | 21.5139 | 22.3 | 21.09 | 12484 | 21.8141793 | SP |
| 12 | 0.1258 | 0.567838152585 | 22.1542 | 22.52 | 21.09 | 15554 | 22.07314075 | SP |
| 26 | 1.23 | 5.8432304038 | 21.05 | 22.52 | 19.65 | 12959 | 21.53754202 | SP |
| 52 | 2.61 | 13.2689374682 | 19.67 | 22.52 | 19.339 | 28043 | 20.34954651 | SP |
| 156 | 2.61 | 13.2689374682 | 19.67 | 22.52 | 19.339 | 28043 | 20.34954651 | SP |
| 260 | 2.61 | 13.2689374682 | 19.67 | 22.52 | 19.339 | 28043 | 20.34954651 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738193400 | 22.008 | -0.05 | -0.22 | 22.06 | 22.11 | 22.008 | 649 |
| 1738107000 | 22.0555 | 0.07 | 0.31 | 22.07 | 22.07 | 21.94 | 18758 |
| 1738020600 | 21.9864 | -0.17 | -0.78 | 22.08 | 22.21 | 21.9 | 15177 |
| 1737761400 | 22.16 | 0.03 | 0.13 | 22.24 | 22.3 | 22.13 | 13646 |
| 1737675000 | 22.1322 | 0 | 0.00 | 22.1322 | 22.1322 | 22.1322 | 0 |
| 1737588600 | 22.1322 | -0.11 | -0.51 | 22.26 | 22.26 | 22.1 | 27302 |
| 1737502200 | 22.2447 | 0.31 | 1.43 | 22.12 | 22.25 | 22.05 | 11906 |
| 1737156600 | 21.9316 | 0.1 | 0.44 | 21.99 | 21.99 | 21.85 | 28528 |
| 1737070200 | 21.8355 | 0.03 | 0.15 | 21.85 | 21.87 | 21.74 | 5796 |
| 1736983800 | 21.8034 | 0.35 | 1.63 | 21.86 | 21.92 | 21.69 | 12670 |
| 1736897400 | 21.4544 | 0.19 | 0.90 | 21.37 | 21.4816 | 21.323772 | 6258 |
| 1736811000 | 21.2634 | 0.03 | 0.15 | 21.09 | 21.2634 | 21.09 | 740 |
| 1736551800 | 21.2313 | -0.37 | -1.71 | 21.38 | 21.38 | 21.1401 | 35026 |
| 1736379000 | 21.6 | -0.04 | -0.19 | 21.49 | 21.6 | 21.43 | 3915 |
| 1736292600 | 21.6421 | -0.14 | -0.63 | 21.92 | 21.925 | 21.59 | 22632 |
| 1736206200 | 21.7795 | -0.03 | -0.12 | 21.84 | 21.98 | 21.7795 | 3937 |
| 1735947000 | 21.8055 | 0.29 | 1.35 | 21.65 | 21.8055 | 21.61 | 1367 |
| 1735860600 | 21.5152 | 0 | 0.01 | 21.5139 | 21.7 | 21.43 | 3927 |
| 1735687800 | 21.5139 | 0 | 0.01 | 21.64 | 21.64 | 21.46 | 5285 |
| 1735601400 | 21.5114 | -0.07 | -0.33 | 21.52 | 21.55 | 21.3 | 6340 |
| 1735342200 | 21.5816 | -0.27 | -1.25 | 21.78 | 21.78 | 21.475 | 3579 |
| 1735255800 | 21.8547 | 0.18 | 0.82 | 21.64 | 21.8547 | 21.58 | 7113 |
| 1735077840 | 21.677 | 0.16 | 0.74 | 21.517 | 21.677 | 21.5 | 4891 |
| 1734996600 | 21.517 | -0.05 | -0.23 | 21.54 | 21.54 | 21.38 | 4265 |
| 1734737400 | 21.5671 | 0.13 | 0.60 | 21.37 | 21.7299 | 21.37 | 3695 |
| 1734651000 | 21.4395 | -0.08 | -0.35 | 21.65 | 21.72 | 21.435 | 3073 |
| 1734564600 | 21.5152 | -0.6 | -2.71 | 22.22 | 22.22 | 21.49 | 5585 |
| 1734478200 | 22.115 | -0.13 | -0.57 | 22.23 | 22.23 | 22.06 | 20796 |
| 1734391800 | 22.2426 | 0.09 | 0.39 | 22.18 | 22.28 | 22.18 | 6649 |
| 1734132600 | 22.156 | -0.07 | -0.32 | 22.27 | 22.27 | 22.15 | 1756 |
| 1734046200 | 22.2264 | -0.12 | -0.55 | 22.35 | 22.35 | 22.2264 | 1440 |
| 1733959800 | 22.35 | 0.04 | 0.19 | 22.3083 | 22.3775 | 22.3083 | 810 |
| 1733873400 | 22.3083 | -0.05 | -0.21 | 22.4 | 22.4 | 22.2925 | 1244 |
| 1733787000 | 22.3543 | -0.07 | -0.32 | 22.47 | 22.52 | 22.3543 | 2981 |
| 1733527800 | 22.4256 | 0.08 | 0.34 | 22.48 | 22.48 | 22.4 | 2520 |
| 1733441400 | 22.3488 | -0.11 | -0.51 | 22.47 | 22.47 | 22.3488 | 924 |
| 1733355000 | 22.4634 | 0.05 | 0.20 | 22.46 | 22.4634 | 22.4135 | 7978 |
| 1733268600 | 22.4175 | -0.05 | -0.21 | 22.46 | 22.46 | 22.38 | 7679 |
| 1733182200 | 22.4637 | 0.01 | 0.04 | 22.49 | 22.49 | 22.4448 | 48531 |
| 1732917840 | 22.4552 | 0.06 | 0.27 | 22.3937 | 22.4552 | 22.3937 | 3530 |
| 1732750200 | 22.3937 | -0.02 | -0.07 | 22.41 | 22.42 | 22.37 | 1191 |
| 1732663800 | 22.41 | -0.04 | -0.17 | 22.45 | 22.45 | 22.3716 | 1456 |
| 1732577400 | 22.4489 | 0.14 | 0.62 | 22.44 | 22.51 | 22.44 | 5771 |
| 1732318200 | 22.3097 | 0.19 | 0.84 | 22.14 | 22.315 | 22.14 | 1398 |
| 1732231800 | 22.1242 | 0.2 | 0.93 | 22.44 | 22.44 | 21.96 | 3188 |
| 1732145400 | 21.92 | -0.02 | -0.10 | 21.89 | 21.92 | 21.845 | 6110 |
| 1732059000 | 21.9429 | 0.12 | 0.56 | 21.82 | 21.96 | 21.82 | 2549 |
| 1731972600 | 21.82 | -0.01 | -0.04 | 21.8278 | 21.88 | 21.82 | 28977 |
| 1731713400 | 21.8278 | -0.12 | -0.56 | 21.95 | 21.95 | 21.76 | 14683 |
| 1731627000 | 21.95 | -0.17 | -0.76 | 22.18 | 22.18 | 21.95 | 1796 |
| 1731540600 | 22.1182 | -0.09 | -0.40 | 22.3 | 22.32 | 22.1182 | 11358 |
| 1731454200 | 22.2069 | -0.17 | -0.75 | 22.36 | 22.37 | 22.2069 | 385757 |
| 1731367800 | 22.3757 | 0.14 | 0.65 | 22.37 | 22.3757 | 22.29 | 2789 |
| 1731108600 | 22.2314 | 0.08 | 0.37 | 22.1494 | 22.246 | 22.1494 | 3478 |
| 1731022200 | 22.1494 | -0 | -0.02 | 22.1542 | 22.19 | 22.1 | 6538 |
| 1730935800 | 22.1542 | 0.71 | 3.33 | 22.02 | 22.1542 | 22.005 | 89101 |
| 1730849400 | 21.44 | 0.16 | 0.74 | 21.2824 | 21.47 | 21.2824 | 1811 |
| 1730763000 | 21.2824 | 0.07 | 0.32 | 21.2137 | 21.345 | 21.2137 | 28548 |
| 1730500200 | 21.2137 | 0.04 | 0.18 | 21.175 | 21.2985 | 21.175 | 2327 |
| 1730413800 | 21.175 | -0.19 | -0.90 | 21.38 | 21.39 | 21.175 | 11113 |
| 1730327400 | 21.368 | -0 | -0.02 | 21.4 | 21.405 | 21.368 | 3187 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
