MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DFEB — FT Vest U.S. Equity Deep Buffer ETF - February
Cboe BZXFT Vest U.S. Equity Deep Buffer ETF - February
$51.81
+0.14(+0.26%)
- O
- 51.86
- H
- 51.87
- L
- 51.75
- V
- 6.45K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$51.81
Period Return+26.32%
Period High$51.87
Period Low$40.69
Avg Daily Volume25.7K
Total Trading Days365
DFEB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $51.86 | $51.87 | $51.75 | $51.81 | +$0.14 | +0.26% | 6,454 | $51.80 | $51.75 $51.87 |
| Oct 1, 2026 | $51.57 | $51.72 | $51.57 | $51.67 | +$0.06 | +0.12% | 8,415 | $51.65 | $51.57 $51.72 |
| Sep 30, 2026 | $51.72 | $51.78 | $51.61 | $51.61 | $-0.06 | -0.12% | 8,926 | $51.73 | $51.61 $51.78 |
| Sep 29, 2026 | $51.66 | $51.67 | $51.63 | $51.67 | $-0.01 | -0.02% | 4,897 | $51.65 | $51.63 $51.67 |
| Sep 28, 2026 | $51.60 | $51.75 | $51.60 | $51.68 | $-0.13 | -0.25% | 10,875 | $51.68 | $51.60 $51.75 |
| Sep 25, 2026 | $51.70 | $51.81 | $51.70 | $51.81 | +$0.15 | +0.29% | 2,922 | $51.73 | $51.70 $51.81 |
| Sep 24, 2026 | $51.62 | $51.72 | $51.57 | $51.66 | +$0.01 | +0.02% | 2,824 | $51.67 | $51.57 $51.72 |
| Sep 23, 2026 | $51.64 | $51.77 | $51.64 | $51.65 | $-0.15 | -0.30% | 14,796 | $51.70 | $51.64 $51.77 |
| Sep 22, 2026 | $51.84 | $51.84 | $51.78 | $51.80 | +$0.04 | +0.08% | 9,497 | $51.81 | $51.78 $51.84 |
| Sep 21, 2026 | $51.60 | $51.79 | $51.60 | $51.76 | +$0.23 | +0.45% | 5,700 | $51.68 | $51.60 $51.79 |
| Sep 18, 2026 | $51.42 | $51.53 | $51.42 | $51.53 | +$0.05 | +0.10% | 9,609 | $51.45 | $51.42 $51.53 |
| Sep 17, 2026 | $51.61 | $51.61 | $51.41 | $51.48 | +$0.26 | +0.51% | 3,788 | $51.48 | $51.41 $51.61 |
| Sep 16, 2026 | $51.36 | $51.46 | $51.18 | $51.22 | $-0.10 | -0.19% | 7,279 | $51.38 | $51.18 $51.46 |
| Sep 15, 2026 | $51.36 | $51.40 | $51.30 | $51.32 | $-0.07 | -0.14% | 26,172 | $51.32 | $51.30 $51.40 |
| Sep 14, 2026 | $51.39 | $51.50 | $51.36 | $51.39 | $-0.08 | -0.16% | 3,616 | $51.41 | $51.36 $51.50 |
| Sep 11, 2026 | $51.51 | $51.56 | $51.47 | $51.47 | +$0.18 | +0.35% | 3,148 | $51.52 | $51.47 $51.56 |
| Sep 10, 2026 | $51.29 | $51.33 | $51.27 | $51.29 | $-0.10 | -0.19% | 8,737 | $51.30 | $51.27 $51.33 |
| Sep 9, 2026 | $51.51 | $51.51 | $51.35 | $51.39 | $-0.12 | -0.22% | 15,343 | $51.41 | $51.35 $51.51 |
| Sep 8, 2026 | $51.52 | $51.56 | $51.51 | $51.51 | $-0.10 | -0.20% | 2,130 | $51.52 | $51.51 $51.56 |
| Sep 4, 2026 | $51.47 | $51.63 | $51.47 | $51.61 | $-0.04 | -0.08% | 5,412 | $51.61 | $51.47 $51.63 |
| Sep 3, 2026 | $51.52 | $51.66 | $51.50 | $51.65 | +$0.18 | +0.34% | 6,597 | $51.56 | $51.50 $51.66 |
| Sep 2, 2026 | $51.46 | $51.50 | $51.39 | $51.48 | +$0.09 | +0.17% | 17,829 | $51.44 | $51.39 $51.50 |
| Sep 1, 2026 | $51.38 | $51.45 | $51.33 | $51.39 | $-0.12 | -0.23% | 19,435 | $51.39 | $51.33 $51.45 |
| Aug 31, 2026 | $51.53 | $51.53 | $51.42 | $51.51 | +$0.01 | +0.01% | 5,910 | $51.46 | $51.42 $51.53 |
| Aug 28, 2026 | $51.52 | $51.60 | $51.45 | $51.51 | $-0.01 | -0.01% | 3,436 | $51.53 | $51.45 $51.60 |
| Aug 27, 2026 | $51.38 | $51.55 | $51.38 | $51.51 | +$0.09 | +0.18% | 11,718 | $51.49 | $51.38 $51.55 |
| Aug 26, 2026 | $51.43 | $51.43 | $51.33 | $51.42 | +$0.08 | +0.16% | 6,451 | $51.38 | $51.33 $51.43 |
| Aug 25, 2026 | $51.42 | $51.42 | $51.33 | $51.34 | +$0.04 | +0.07% | 3,102 | $51.35 | $51.33 $51.42 |
| Aug 24, 2026 | $51.33 | $51.34 | $51.29 | $51.31 | $-0.01 | -0.01% | 2,898 | $51.31 | $51.29 $51.34 |
| Aug 21, 2026 | $51.25 | $51.39 | $51.25 | $51.31 | +$0.06 | +0.12% | 18,549 | $51.32 | $51.25 $51.39 |