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%
FFEB — FT Vest U.S. Equity Buffer ETF - February
Cboe BZXFT Vest U.S. Equity Buffer ETF - February
$62.82
+0.18(+0.29%)
- O
- 62.81
- H
- 62.91
- L
- 62.77
- V
- 10.9K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$62.82
Period Return+33.92%
Period High$62.93
Period Low$46.50
Avg Daily Volume34.9K
Total Trading Days365
FFEB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $62.81 | $62.91 | $62.77 | $62.82 | +$0.18 | +0.29% | 10,896 | $62.83 | $62.77 $62.91 |
| Oct 1, 2026 | $62.54 | $62.68 | $62.36 | $62.64 | +$0.04 | +0.07% | 11,129 | $62.53 | $62.36 $62.68 |
| Sep 30, 2026 | $62.82 | $62.82 | $62.60 | $62.60 | +$0.02 | +0.02% | 13,712 | $62.72 | $62.60 $62.82 |
| Sep 29, 2026 | $62.60 | $62.67 | $62.52 | $62.58 | $-0.03 | -0.05% | 26,857 | $62.60 | $62.52 $62.67 |
| Sep 28, 2026 | $62.71 | $62.76 | $62.54 | $62.61 | $-0.26 | -0.41% | 32,510 | $62.68 | $62.54 $62.76 |
| Sep 25, 2026 | $62.76 | $62.87 | $62.66 | $62.87 | +$0.17 | +0.26% | 8,110 | $62.77 | $62.66 $62.87 |
| Sep 24, 2026 | $62.63 | $62.72 | $62.63 | $62.70 | +$0.08 | +0.13% | 33,031 | $62.66 | $62.63 $62.72 |
| Sep 23, 2026 | $62.78 | $62.78 | $62.57 | $62.62 | $-0.21 | -0.33% | 326,227 | $62.62 | $62.57 $62.78 |
| Sep 22, 2026 | $62.86 | $62.93 | $62.79 | $62.83 | $-0.02 | -0.03% | 585,239 | $62.84 | $62.79 $62.93 |
| Sep 21, 2026 | $62.63 | $62.85 | $62.62 | $62.85 | +$0.42 | +0.68% | 7,061 | $62.80 | $62.62 $62.85 |
| Sep 18, 2026 | $62.41 | $62.43 | $62.29 | $62.42 | +$0.03 | +0.06% | 37,117 | $62.39 | $62.29 $62.43 |
| Sep 17, 2026 | $62.38 | $62.41 | $62.32 | $62.39 | +$0.39 | +0.62% | 10,910 | $62.36 | $62.32 $62.41 |
| Sep 16, 2026 | $62.31 | $62.31 | $61.80 | $62.00 | $-0.13 | -0.20% | 13,898 | $62.18 | $61.80 $62.31 |
| Sep 15, 2026 | $62.23 | $62.23 | $62.08 | $62.13 | $-0.12 | -0.19% | 7,830 | $62.14 | $62.08 $62.23 |
| Sep 14, 2026 | $62.18 | $62.34 | $62.12 | $62.25 | $-0.21 | -0.34% | 13,226 | $62.26 | $62.12 $62.34 |
| Sep 11, 2026 | $62.43 | $62.49 | $62.34 | $62.46 | +$0.36 | +0.58% | 14,458 | $62.41 | $62.34 $62.49 |
| Sep 10, 2026 | $61.87 | $62.16 | $61.87 | $62.10 | $-0.20 | -0.32% | 13,643 | $62.09 | $61.87 $62.16 |
| Sep 9, 2026 | $62.31 | $62.39 | $62.27 | $62.30 | $-0.08 | -0.13% | 16,473 | $62.30 | $62.27 $62.39 |
| Sep 8, 2026 | $62.50 | $62.51 | $62.38 | $62.38 | $-0.23 | -0.37% | 5,371 | $62.46 | $62.38 $62.51 |
| Sep 4, 2026 | $62.79 | $62.79 | $62.52 | $62.61 | $-0.08 | -0.13% | 9,381 | $62.58 | $62.52 $62.79 |
| Sep 3, 2026 | $62.53 | $62.70 | $62.45 | $62.69 | +$0.31 | +0.49% | 8,664 | $62.63 | $62.45 $62.70 |
| Sep 2, 2026 | $62.36 | $62.42 | $62.32 | $62.38 | +$0.20 | +0.32% | 8,520 | $62.37 | $62.32 $62.42 |
| Sep 1, 2026 | $62.29 | $62.34 | $62.14 | $62.19 | $-0.25 | -0.40% | 8,208 | $62.25 | $62.14 $62.34 |
| Aug 31, 2026 | $62.35 | $62.48 | $62.33 | $62.44 | $-0.02 | -0.03% | 11,249 | $62.40 | $62.33 $62.48 |
| Aug 28, 2026 | $62.45 | $62.65 | $62.43 | $62.46 | $-0.02 | -0.03% | 9,433 | $62.51 | $62.43 $62.65 |
| Aug 27, 2026 | $62.46 | $62.55 | $62.38 | $62.48 | +$0.22 | +0.35% | 14,191 | $62.44 | $62.38 $62.55 |
| Aug 26, 2026 | $62.03 | $62.35 | $62.03 | $62.26 | $-0.03 | -0.05% | 23,778 | $62.30 | $62.03 $62.35 |
| Aug 25, 2026 | $62.29 | $62.30 | $62.18 | $62.29 | +$0.08 | +0.13% | 9,756 | $62.23 | $62.18 $62.30 |
| Aug 24, 2026 | $62.32 | $62.32 | $62.11 | $62.21 | $-0.02 | -0.03% | 7,594 | $62.19 | $62.11 $62.32 |
| Aug 21, 2026 | $62.18 | $62.31 | $62.18 | $62.23 | +$0.14 | +0.23% | 7,355 | $62.23 | $62.18 $62.31 |