First Trust Vest US Equity Buffer ETF February (FEBB.F)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739313600 | 47.57 | 0.04 | 0.08 | 47.57 | 47.57 | 47.57 | 0 |
| 1739227200 | 47.53 | 0.06 | 0.13 | 47.51 | 47.53 | 47.51 | 500 |
| 1738968000 | 47.47 | -0.04 | -0.08 | 47.45 | 47.47 | 47.45 | 100 |
| 1738881600 | 47.51 | 0.05 | 0.11 | 47.51 | 47.51 | 47.51 | 0 |
| 1738795200 | 47.46 | 0.06 | 0.13 | 47.46 | 47.46 | 47.46 | 50 |
| 1738708800 | 47.4 | 0.04 | 0.08 | 47.4 | 47.4 | 47.4 | 0 |
| 1738622400 | 47.36 | -0.05 | -0.11 | 47.36 | 47.36 | 47.36 | 0 |
| 1738363200 | 47.41 | 0.01 | 0.02 | 47.37 | 47.41 | 47.37 | 200 |
| 1738276800 | 47.4 | 0.06 | 0.13 | 47.4 | 47.4 | 47.4 | 0 |
| 1738190400 | 47.34 | -0.04 | -0.08 | 47.34 | 47.34 | 47.34 | 0 |
| 1738104000 | 47.38 | 0.09 | 0.19 | 47.38 | 47.38 | 47.38 | 0 |
| 1738017600 | 47.29 | -0.12 | -0.25 | 47.14 | 47.29 | 47.14 | 1450 |
| 1737758400 | 47.41 | -0.02 | -0.04 | 47.41 | 47.41 | 47.41 | 0 |
| 1737672000 | 47.43 | 0.03 | 0.06 | 47.43 | 47.43 | 47.43 | 0 |
| 1737585600 | 47.4 | 0.12 | 0.25 | 47.37 | 47.4 | 47.37 | 500 |
| 1737499200 | 47.28 | -0.18 | -0.38 | 47.28 | 47.28 | 47.28 | 0 |
| 1737412800 | 47.46 | 0.2 | 0.42 | 47.46 | 47.46 | 47.46 | 0 |
| 1737153600 | 47.26 | 0.16 | 0.34 | 47.26 | 47.26 | 47.26 | 0 |
| 1737067200 | 47.1 | 0 | 0.00 | 47.1 | 47.1 | 47.1 | 0 |
| 1736980800 | 47.1 | 0.44 | 0.94 | 47.1 | 47.1 | 47.1 | 0 |
| 1736894400 | 46.66 | 0.03 | 0.06 | 46.66 | 46.66 | 46.66 | 0 |
| 1736808000 | 46.63 | 0.01 | 0.02 | 46.63 | 46.63 | 46.63 | 0 |
| 1736548800 | 46.62 | -0.24 | -0.51 | 46.62 | 46.62 | 46.62 | 0 |
| 1736462400 | 46.86 | 0.01 | 0.02 | 46.86 | 46.86 | 46.86 | 0 |
| 1736376000 | 46.85 | -0.02 | -0.04 | 46.82 | 46.85 | 46.82 | 1880 |
| 1736289600 | 46.87 | -0.16 | -0.34 | 47 | 47 | 46.87 | 500 |
| 1736203200 | 47.03 | 0.09 | 0.19 | 47.03 | 47.03 | 47.03 | 0 |
| 1735944000 | 46.94 | 0.22 | 0.47 | 46.94 | 46.94 | 46.94 | 0 |
| 1735857600 | 46.72 | -0.01 | -0.02 | 46.72 | 46.72 | 46.72 | 100 |
| 1735684800 | 46.73 | -0.08 | -0.17 | 46.73 | 46.73 | 46.73 | 0 |
| 1735598400 | 46.81 | -0.16 | -0.34 | 46.81 | 46.81 | 46.81 | 0 |
| 1735339200 | 46.97 | 0.15 | 0.32 | 46.97 | 46.97 | 46.97 | 0 |
| 1735080000 | 46.82 | 0 | 0.00 | 46.82 | 46.82 | 46.82 | 0 |
| 1734993600 | 46.82 | 0.2 | 0.43 | 46.64 | 46.82 | 46.64 | 1100 |
| 1734734400 | 46.62 | 0.01 | 0.02 | 46.62 | 46.62 | 46.62 | 800 |
| 1734648000 | 46.61 | 0.66 | 1.44 | 46.66 | 46.9 | 46.61 | 5000 |
| 1734561600 | 45.95 | -1.03 | -2.19 | 46.98 | 46.98 | 45.11 | 10800 |
| 1734475200 | 46.98 | -0.07 | -0.15 | 46.98 | 46.98 | 46.98 | 0 |
| 1734388800 | 47.05 | 0.04 | 0.09 | 47.05 | 47.05 | 47.05 | 0 |
| 1734129600 | 47.01 | 0.07 | 0.15 | 47.07 | 47.07 | 47.01 | 4300 |
| 1734043200 | 46.94 | -0.13 | -0.28 | 46.94 | 46.94 | 46.94 | 200 |
| 1733956800 | 47.07 | 0.13 | 0.28 | 47.02 | 47.07 | 47.02 | 400 |
| 1733870400 | 46.94 | -0.03 | -0.06 | 46.94 | 46.94 | 46.94 | 0 |
| 1733784000 | 46.97 | -0.04 | -0.09 | 46.97 | 46.97 | 46.97 | 0 |
| 1733524800 | 47.01 | 0.01 | 0.02 | 46.98 | 47.01 | 46.98 | 600 |
| 1733438400 | 47 | -0.03 | -0.06 | 47 | 47 | 47 | 0 |
| 1733352000 | 47.03 | 0.08 | 0.17 | 46.97 | 47.03 | 46.97 | 800 |
| 1733265600 | 46.95 | 0.05 | 0.11 | 46.95 | 46.95 | 46.95 | 0 |
| 1733179200 | 46.9 | 0 | 0.00 | 46.9 | 46.9 | 46.9 | 0 |
| 1732920000 | 46.9 | 0.02 | 0.04 | 46.9 | 46.9 | 46.9 | 0 |
| 1732833600 | 46.88 | 0.06 | 0.13 | 46.88 | 46.88 | 46.88 | 0 |
| 1732747200 | 46.82 | -0.01 | -0.02 | 46.82 | 46.82 | 46.82 | 0 |
| 1732660800 | 46.83 | 0.12 | 0.26 | 46.83 | 46.83 | 46.83 | 0 |
| 1732574400 | 46.71 | 0.13 | 0.28 | 46.71 | 46.71 | 46.71 | 0 |
| 1732315200 | 46.58 | 0 | 0.00 | 46.58 | 46.58 | 46.58 | 0 |
| 1732228800 | 46.58 | 0.14 | 0.30 | 46.58 | 46.58 | 46.58 | 0 |
| 1732142400 | 46.44 | -0.1 | -0.21 | 46.3 | 46.44 | 46.3 | 1600 |
| 1732056000 | 46.54 | 0.09 | 0.19 | 46.54 | 46.54 | 46.54 | 0 |
| 1731969600 | 46.45 | 0.03 | 0.06 | 46.45 | 46.45 | 46.45 | 0 |
| 1731710400 | 46.42 | -0.17 | -0.36 | 46.42 | 46.42 | 46.42 | 0 |
| 1731624000 | 46.59 | -0.05 | -0.11 | 46.59 | 46.59 | 46.59 | 0 |
| 1731537600 | 46.64 | 0.04 | 0.09 | 46.64 | 46.64 | 46.64 | 0 |
| 1731451200 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
