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%
GFEB — FT Vest U.S. Equity Moderate Buffer ETF - February
Cboe BZXFT Vest U.S. Equity Moderate Buffer ETF - February
$45.20
+0.19(+0.42%)
- O
- 45.06
- H
- 45.20
- L
- 45.06
- V
- 5.2K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$45.20
Period Return+26.75%
Period High$45.34
Period Low$35.34
Avg Daily Volume25.7K
Total Trading Days365
GFEB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $45.06 | $45.20 | $45.06 | $45.20 | +$0.19 | +0.42% | 5,199 | $45.14 | $45.06 $45.20 |
| Oct 1, 2026 | $44.93 | $45.05 | $44.91 | $45.01 | $-0.04 | -0.09% | 24,142 | $44.99 | $44.91 $45.05 |
| Sep 30, 2026 | $45.09 | $45.17 | $45.05 | $45.05 | +$0.00 | +0.01% | 4,347 | $45.13 | $45.05 $45.17 |
| Sep 29, 2026 | $45.27 | $45.27 | $44.99 | $45.05 | $-0.01 | -0.01% | 6,074 | $45.03 | $44.99 $45.27 |
| Sep 28, 2026 | $45.28 | $45.28 | $44.99 | $45.05 | $-0.09 | -0.20% | 11,407 | $45.02 | $44.99 $45.28 |
| Sep 25, 2026 | $45.04 | $45.15 | $45.04 | $45.15 | +$0.09 | +0.21% | 3,197 | $45.12 | $45.04 $45.15 |
| Sep 24, 2026 | $44.86 | $45.08 | $44.86 | $45.05 | +$0.00 | +0.01% | 201,246 | $44.96 | $44.86 $45.08 |
| Sep 23, 2026 | $45.10 | $45.10 | $45.05 | $45.05 | $-0.11 | -0.25% | 34,183 | $45.09 | $45.05 $45.10 |
| Sep 22, 2026 | $45.34 | $45.34 | $45.11 | $45.16 | +$0.04 | +0.09% | 3,552 | $45.14 | $45.11 $45.34 |
| Sep 21, 2026 | $45.22 | $45.22 | $45.02 | $45.12 | +$0.21 | +0.47% | 7,385 | $45.10 | $45.02 $45.22 |
| Sep 18, 2026 | $44.96 | $44.96 | $44.83 | $44.91 | +$0.02 | +0.04% | 1,285 | $44.91 | $44.83 $44.96 |
| Sep 17, 2026 | $44.77 | $44.90 | $44.77 | $44.89 | +$0.20 | +0.45% | 8,141 | $44.86 | $44.77 $44.90 |
| Sep 16, 2026 | $44.82 | $44.88 | $44.63 | $44.69 | $-0.07 | -0.16% | 3,445 | $44.81 | $44.63 $44.88 |
| Sep 15, 2026 | $44.87 | $44.87 | $44.71 | $44.76 | $-0.09 | -0.20% | 14,287 | $44.72 | $44.71 $44.87 |
| Sep 14, 2026 | $44.65 | $44.89 | $44.65 | $44.85 | $-0.06 | -0.13% | 1,670 | $44.83 | $44.65 $44.89 |
| Sep 11, 2026 | $44.93 | $44.94 | $44.84 | $44.91 | +$0.17 | +0.37% | 5,703 | $44.90 | $44.84 $44.94 |
| Sep 10, 2026 | $44.92 | $44.92 | $44.71 | $44.74 | $-0.09 | -0.20% | 4,975 | $44.74 | $44.71 $44.92 |
| Sep 9, 2026 | $45.05 | $45.05 | $44.80 | $44.83 | $-0.07 | -0.16% | 1,731 | $44.86 | $44.80 $45.05 |
| Sep 8, 2026 | $44.91 | $44.93 | $44.87 | $44.90 | $-0.08 | -0.18% | 8,657 | $44.90 | $44.87 $44.93 |
| Sep 4, 2026 | $45.22 | $45.22 | $44.95 | $44.98 | $-0.03 | -0.06% | 5,053 | $44.99 | $44.95 $45.22 |
| Sep 3, 2026 | $45.13 | $45.13 | $44.90 | $45.01 | +$0.13 | +0.29% | 5,601 | $44.93 | $44.90 $45.13 |
| Sep 2, 2026 | $44.77 | $44.88 | $44.75 | $44.88 | +$0.11 | +0.26% | 19,421 | $44.82 | $44.75 $44.88 |
| Sep 1, 2026 | $44.75 | $44.80 | $44.75 | $44.76 | $-0.10 | -0.22% | 4,430 | $44.79 | $44.75 $44.80 |
| Aug 31, 2026 | $44.86 | $44.89 | $44.82 | $44.86 | $-0.02 | -0.04% | 24,042 | $44.84 | $44.82 $44.89 |
| Aug 28, 2026 | $44.91 | $44.96 | $44.83 | $44.88 | $-0.01 | -0.03% | 4,659 | $44.92 | $44.83 $44.96 |
| Aug 27, 2026 | $44.88 | $44.90 | $44.84 | $44.90 | +$0.12 | +0.26% | 2,285 | $44.87 | $44.84 $44.90 |
| Aug 26, 2026 | $44.64 | $44.84 | $44.64 | $44.78 | +$0.01 | +0.01% | 13,283 | $44.77 | $44.64 $44.84 |
| Aug 25, 2026 | $44.85 | $44.85 | $44.71 | $44.77 | +$0.05 | +0.10% | 3,076 | $44.74 | $44.71 $44.85 |
| Aug 24, 2026 | $44.60 | $44.73 | $44.60 | $44.73 | $-0.01 | -0.02% | 11,436 | $44.70 | $44.60 $44.73 |
| Aug 21, 2026 | $44.82 | $44.82 | $44.72 | $44.74 | +$0.04 | +0.09% | 3,627 | $44.74 | $44.72 $44.82 |