FT Vest U.S. Small Cap Moderate Buffer ETF – February

SFEB
🏛️ États-Unis →
22.77
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 22.66 22.77 22.66 22.77 0.0M
2025-09-25 22.70 22.70 22.62 22.64 0.0M
2025-09-24 22.89 22.89 22.75 22.77 0.0M
2025-09-23 22.94 22.95 22.83 22.85 0.0M
2025-09-22 22.82 22.89 22.79 22.89 0.0M
2025-09-19 22.98 22.98 22.82 22.83 0.0M
2025-09-18 22.76 22.87 22.76 22.87 0.0M
2025-09-17 22.66 22.81 22.59 22.65 0.0M
2025-09-16 22.57 22.66 22.54 22.64 0.0M
2025-09-15 22.68 22.68 22.59 22.65 0.0M
2025-09-12 22.72 22.72 22.60 22.61 0.0M
2025-09-11 22.54 22.73 22.54 22.73 0.0M
2025-09-10 22.58 22.58 22.47 22.47 0.0M
2025-09-09 22.55 22.55 22.47 22.48 0.0M
2025-09-08 22.54 22.58 22.54 22.57 0.0M
2025-09-05 22.60 22.60 22.48 22.56 0.0M
2025-09-04 22.41 22.48 22.36 22.48 0.0M
2025-09-03 22.38 22.40 22.30 22.36 0.0M
2025-09-02 22.28 22.34 22.26 22.33 0.0M
2025-08-29 22.53 22.53 22.36 22.43 0.1M
2025-08-28 22.49 22.49 22.42 22.47 0.0M
2025-08-27 22.38 22.45 22.37 22.45 0.1M
2025-08-26 22.31 22.41 22.31 22.34 0.0M
2025-08-25 22.32 22.37 22.27 22.27 0.0M
2025-08-22 22.06 22.38 21.99 22.37 0.0M
2025-08-21 21.86 21.94 21.86 21.94 0.0M
2025-08-20 21.92 21.92 21.81 21.89 0.2M
2025-08-19 22.08 22.08 21.91 21.94 0.0M
2025-08-18 21.99 22.07 21.99 22.04 0.0M
2025-08-15 22.11 22.11 21.97 21.99 0.0M
2025-08-14 21.99 22.04 21.97 22.04 0.0M
2025-08-13 22.07 22.19 22.04 22.19 0.0M
2025-08-12 21.79 21.97 21.79 21.97 0.0M
2025-08-11 21.72 21.72 21.62 21.63 0.0M
2025-08-08 21.68 21.70 21.64 21.64 0.0M
2025-08-07 21.70 21.70 21.54 21.60 0.0M
2025-08-06 21.73 21.73 21.60 21.60 0.0M
2025-08-05 21.55 21.67 21.55 21.67 0.1M
2025-08-04 21.46 21.59 21.46 21.59 0.0M
2025-08-01 21.44 21.44 21.31 21.34 0.0M
2025-07-31 21.61 21.64 21.56 21.56 0.0M
2025-07-30 21.81 21.83 21.61 21.67 0.0M
2025-07-29 21.90 21.90 21.71 21.74 0.0M
2025-07-28 21.81 21.84 21.80 21.80 0.0M
2025-07-25 21.84 21.84 21.74 21.81 0.0M
2025-07-24 21.85 21.85 21.75 21.77 0.0M
2025-07-23 21.87 21.91 21.76 21.91 0.0M
2025-07-22 21.70 21.76 21.66 21.75 0.0M
2025-07-21 21.71 21.77 21.65 21.65 0.0M
2025-07-18 21.87 21.87 21.64 21.65 0.0M
2025-07-17 21.65 21.74 21.65 21.74 0.0M
2025-07-16 21.62 21.62 21.53 21.62 0.0M
2025-07-15 21.82 21.82 21.51 21.52 0.1M
2025-07-14 21.68 21.73 21.65 21.73 0.0M
2025-07-11 21.65 21.67 21.65 21.65 0.0M
2025-07-10 21.73 21.85 21.69 21.79 0.0M
2025-07-09 21.72 21.72 21.60 21.71 0.0M
2025-07-08 21.64 21.64 21.60 21.61 0.0M
2025-07-07 21.69 21.69 21.48 21.52 0.0M
2025-07-03 21.71 21.72 21.67 21.70 0.0M
2025-07-02 21.53 21.60 21.42 21.60 0.0M
2025-07-01 21.34 21.89 21.34 21.43 0.0M
2025-06-30 21.45 21.45 21.32 21.35 0.0M
2025-06-27 21.43 21.43 21.25 21.30 0.0M
2025-06-26 21.24 21.30 21.20 21.30 0.0M
2025-06-25 21.35 21.35 21.15 21.15 0.0M
2025-06-24 21.24 21.32 21.21 21.31 0.0M
2025-06-23 21.00 21.11 20.94 21.11 0.0M
2025-06-20 21.04 21.09 20.95 21.03 0.0M
2025-06-18 20.88 21.08 20.88 21.04 0.0M
2025-06-17 21.02 21.08 20.91 20.96 0.0M
2025-06-16 21.09 21.13 21.02 21.09 0.0M
2025-06-13 21.03 21.03 20.91 20.95 0.0M
2025-06-12 21.15 21.18 21.08 21.14 0.0M
2025-06-11 21.33 21.33 21.18 21.18 0.0M
2025-06-10 21.22 21.25 21.19 21.21 0.0M
2025-06-09 21.11 21.23 21.11 21.18 0.0M
2025-06-06 21.04 21.10 21.02 21.09 0.0M
2025-06-05 20.98 20.98 20.83 20.90 0.0M
2025-06-04 20.89 20.98 20.88 20.92 0.0M
2025-06-03 20.76 20.97 20.76 20.92 0.0M
2025-06-02 20.60 20.79 20.60 20.79 0.0M
2025-05-30 20.73 20.76 20.73 20.75 0.0M
2025-05-29 20.81 20.81 20.68 20.76 0.0M
2025-05-28 20.82 20.83 20.72 20.72 0.0M
2025-05-27 20.79 20.85 20.79 20.85 0.0M
2025-05-23 20.46 20.62 20.46 20.56 0.1M
2025-05-22 20.62 20.64 20.61 20.61 0.0M
2025-05-21 20.84 20.85 20.56 20.62 0.0M
2025-05-20 20.87 20.93 20.87 20.93 0.0M
2025-05-19 20.81 20.94 20.81 20.94 0.0M
2025-05-16 20.95 21.02 20.92 20.97 0.0M
2025-05-15 20.77 20.90 20.75 20.86 0.0M
2025-05-14 20.82 20.84 20.82 20.82 0.0M
2025-05-13 20.94 20.95 20.86 20.91 0.0M
2025-05-12 20.90 20.90 20.76 20.85 0.0M
2025-05-09 20.55 20.55 20.41 20.47 0.0M
2025-05-08 20.40 20.51 20.32 20.49 0.0M
2025-05-07 20.35 20.35 20.17 20.27 0.0M
2025-05-06 20.26 20.31 20.17 20.24 0.0M
2025-05-05 20.36 20.44 20.31 20.31 0.0M
2025-05-02 20.58 20.58 20.39 20.46 0.0M
2025-05-01 20.12 20.29 20.09 20.15 0.0M
2025-04-30 20.02 20.15 19.90 20.15 0.0M
2025-04-29 20.12 20.25 20.04 20.23 0.0M
2025-04-28 20.16 20.20 20.02 20.13 0.0M
2025-04-25 20.02 20.08 19.95 20.06 0.0M
2025-04-24 19.89 20.12 19.78 20.11 0.0M
2025-04-23 19.99 20.19 19.81 19.86 0.0M
2025-04-22 19.58 19.72 19.50 19.71 0.0M
2025-04-21 19.46 19.46 19.24 19.33 0.1M
2025-04-17 19.56 19.64 19.51 19.64 0.0M
2025-04-16 19.47 19.59 19.39 19.44 0.0M
2025-04-15 19.57 19.65 19.57 19.64 0.0M
2025-04-14 19.65 19.65 19.38 19.63 0.0M
2025-04-11 19.08 19.38 19.05 19.36 0.0M
2025-04-10 19.38 19.38 19.08 19.20 0.0M
2025-04-09 18.69 19.75 18.58 19.75 0.0M
2025-04-08 19.37 19.48 18.61 18.72 0.0M
2025-04-07 18.71 19.17 18.71 19.05 0.0M
2025-04-04 19.39 19.39 18.99 19.22 0.0M
2025-04-03 20.02 20.02 19.73 19.80 0.0M
2025-04-02 20.18 20.57 20.18 20.51 0.2M
2025-04-01 20.31 20.47 20.28 20.36 0.0M
2025-03-31 20.31 20.42 20.24 20.39 0.0M
2025-03-28 20.66 20.66 20.35 20.43 0.1M
2025-03-27 20.73 20.73 20.62 20.65 0.0M
2025-03-26 20.82 20.85 20.65 20.67 0.0M
2025-03-25 20.85 20.86 20.79 20.80 0.0M
2025-03-24 20.79 20.86 20.78 20.82 0.0M
2025-03-21 20.55 20.61 20.50 20.61 0.0M
2025-03-20 20.64 20.74 20.63 20.63 0.0M
2025-03-19 20.49 20.70 20.49 20.69 0.0M
2025-03-18 20.50 20.54 20.50 20.52 0.0M
2025-03-17 20.43 20.66 20.43 20.60 0.0M
2025-03-14 20.38 20.55 20.30 20.46 0.0M
2025-03-13 20.40 20.40 20.15 20.22 0.0M
2025-03-12 20.47 20.47 20.29 20.40 0.1M
2025-03-11 20.39 20.50 20.21 20.37 0.0M
2025-03-10 20.45 20.47 20.21 20.36 0.0M
2025-03-07 20.59 20.70 20.40 20.60 0.0M
2025-03-06 20.56 20.70 20.46 20.53 0.0M
2025-03-05 20.66 20.77 20.56 20.74 0.0M
2025-03-04 20.57 20.78 20.46 20.64 0.0M
2025-03-03 21.12 21.14 20.72 20.72 0.0M
2025-02-28 20.93 21.04 20.91 21.03 0.0M
2025-02-27 21.14 21.14 20.92 20.95 0.0M
2025-02-26 21.06 21.23 21.01 21.01 0.1M
2025-02-25 21.16 21.16 21.00 21.09 0.0M
2025-02-24 21.20 21.24 21.09 21.14 0.1M
2025-02-21 21.96 21.96 21.12 21.22 0.1M
2025-02-20 22.02 22.02 21.72 21.85 0.0M
2025-02-19 22.00 22.11 21.95 22.06 0.0M
2025-02-18 21.91 22.14 21.91 22.10 0.0M
2025-02-14 22.07 22.09 21.97 21.97 0.0M
2025-02-13 21.88 22.01 21.81 22.01 0.0M
2025-02-12 21.69 21.78 21.69 21.78 0.0M
2025-02-11 21.95 22.00 21.91 21.97 0.0M
2025-02-10 22.04 22.15 22.04 22.11 0.0M
2025-02-07 22.20 22.20 21.99 21.99 0.0M
2025-02-06 22.43 22.43 22.15 22.27 0.0M
2025-02-05 22.21 22.31 22.10 22.30 0.0M
2025-02-04 21.81 22.07 21.74 22.07 0.0M
2025-02-03 21.60 21.89 21.53 21.76 0.0M
2025-01-31 22.26 22.33 22.03 22.03 0.1M
2025-01-30 22.22 22.32 22.10 22.14 0.1M
2025-01-29 22.06 22.11 22.01 22.01 0.0M
2025-01-28 22.07 22.07 21.94 22.06 0.0M
2025-01-27 22.08 22.21 21.90 21.99 0.0M
2025-01-24 22.24 22.30 22.13 22.16 0.0M
2025-01-23 22.08 22.20 22.06 22.20 0.0M
2025-01-22 22.26 22.26 22.10 22.13 0.0M
2025-01-21 22.12 22.25 22.05 22.24 0.0M
2025-01-17 21.99 22.01 21.85 21.93 0.0M
2025-01-16 21.85 21.87 21.74 21.84 0.0M
2025-01-15 21.86 21.92 21.69 21.80 0.0M
2025-01-14 21.48 21.48 21.32 21.45 0.0M
2025-01-13 21.15 21.26 21.15 21.26 0.0M
2025-01-10 21.32 21.32 21.14 21.23 0.0M
2025-01-08 21.44 21.60 21.44 21.60 0.0M
2025-01-07 21.92 21.93 21.59 21.64 0.0M
2025-01-06 21.84 21.98 21.78 21.78 0.0M
2025-01-03 21.65 21.81 21.61 21.81 0.0M
2025-01-02 21.70 21.70 21.43 21.52 0.0M