Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FT U.S. Equity Deep Buffer ETF February (NY: DFEB )

39.52 +0.18 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 31.96 31.99 31.79 31.87 59,643 -0.09(-0.27%)
Nov 27, 2020 31.93 32.01 31.90 31.96 6,400 +0.02(+0.08%)
Nov 25, 2020 32.02 32.02 31.85 31.93 55,800 -0.06(-0.19%)
Nov 24, 2020 31.93 32.01 31.87 31.99 497,985 +0.20(+0.63%)
Nov 23, 2020 31.74 31.83 31.66 31.79 276,692 +0.12(+0.38%)
Nov 20, 2020 31.71 31.81 31.66 31.67 39,300 -0.10(-0.31%)
Nov 19, 2020 31.63 31.84 31.58 31.77 108,532 +0.15(+0.47%)
Nov 18, 2020 31.92 31.92 31.62 31.62 47,770 -0.17(-0.53%)
Nov 17, 2020 31.74 31.95 31.72 31.79 799,322 +0.02(+0.06%)
Nov 16, 2020 31.81 31.94 31.74 31.77 42,253 +0.03(+0.11%)
Nov 13, 2020 31.58 31.83 31.58 31.74 62,900 +0.21(+0.65%)
Nov 12, 2020 31.58 31.78 31.50 31.53 26,526 -0.21(-0.66%)
Nov 11, 2020 31.65 31.85 31.59 31.74 20,745 +0.07(+0.21%)
Nov 10, 2020 31.55 31.70 31.53 31.67 46,802 +0.12(+0.39%)
Nov 09, 2020 32.05 32.05 31.55 31.55 84,012 -0.04(-0.13%)
Nov 06, 2020 31.49 31.63 31.38 31.59 466,300 +0.00(+0.00%)
Nov 05, 2020 31.42 31.62 31.41 31.59 60,985 +0.23(+0.73%)
Nov 04, 2020 31.22 31.41 31.22 31.36 29,103 +0.30(+0.97%)
Nov 03, 2020 31.00 31.09 30.91 31.06 21,181 +0.30(+0.98%)
Nov 02, 2020 30.67 30.82 30.66 30.76 74,056 +0.20(+0.65%)
Oct 30, 2020 30.64 30.64 30.41 30.56 61,600 -0.26(-0.84%)
Oct 29, 2020 30.59 30.85 30.59 30.82 42,353 +0.17(+0.55%)
Oct 28, 2020 30.73 30.81 30.58 30.65 97,716 -0.49(-1.57%)
Oct 27, 2020 31.12 31.14 31.01 31.14 59,442 +0.08(+0.26%)
Oct 26, 2020 31.15 31.27 30.98 31.06 182,783 -0.22(-0.70%)
Oct 23, 2020 31.43 31.43 31.24 31.28 94,000 +0.03(+0.10%)
Oct 22, 2020 31.24 31.30 31.21 31.25 18,290 +0.02(+0.06%)
Oct 21, 2020 31.32 31.38 31.23 31.23 13,227 -0.03(-0.10%)
Oct 20, 2020 31.18 31.43 31.18 31.26 50,106 +0.13(+0.42%)
Oct 19, 2020 31.36 31.44 31.13 31.13 42,972 -0.20(-0.64%)
Oct 16, 2020 31.50 31.50 31.33 31.33 114,200 +0.01(+0.03%)
Oct 15, 2020 31.24 31.41 31.24 31.32 28,024 +0.00(+0.00%)
Oct 14, 2020 31.53 31.53 31.31 31.32 58,559 -0.08(-0.25%)
Oct 13, 2020 31.54 31.54 31.34 31.40 300,233 -0.19(-0.60%)
Oct 12, 2020 31.51 31.60 31.40 31.59 112,310 +0.26(+0.83%)
Oct 09, 2020 31.35 31.42 31.29 31.33 45,000 +0.05(+0.16%)
Oct 08, 2020 31.16 31.28 31.13 31.28 34,835 +0.07(+0.22%)
Oct 07, 2020 31.10 31.25 31.00 31.21 132,731 +0.21(+0.68%)
Oct 06, 2020 31.08 31.13 30.85 31.00 179,814 -0.07(-0.23%)
Oct 05, 2020 30.91 31.18 30.89 31.07 170,374 +0.11(+0.36%)
Oct 02, 2020 30.79 30.97 30.78 30.96 99,200 +0.04(+0.13%)
Oct 01, 2020 30.94 31.04 30.87 30.92 1,091,225 -0.01(-0.02%)
Sep 30, 2020 30.90 31.05 30.84 30.93 81,383 +0.11(+0.35%)
Sep 29, 2020 30.85 30.92 30.73 30.82 39,249 -0.19(-0.61%)
Sep 28, 2020 30.89 31.01 30.74 31.01 399,073 +0.29(+0.94%)
Sep 25, 2020 30.38 30.72 30.38 30.72 49,500 +0.30(+0.99%)
Sep 24, 2020 30.34 30.63 30.31 30.42 94,322 +0.06(+0.20%)
Sep 23, 2020 30.74 30.79 30.36 30.36 103,945 -0.42(-1.36%)
Sep 22, 2020 30.66 30.79 30.54 30.78 69,646 +0.21(+0.69%)
Sep 21, 2020 30.50 30.60 30.37 30.57 125,659 -0.18(-0.59%)
Sep 18, 2020 30.87 30.91 30.70 30.75 204,800 -0.13(-0.42%)
Sep 17, 2020 30.93 30.99 30.76 30.88 41,893 -0.07(-0.23%)
Sep 16, 2020 31.03 31.19 30.95 30.95 47,032 -0.13(-0.41%)
Sep 15, 2020 31.02 31.25 30.96 31.08 89,500 +0.08(+0.25%)
Sep 14, 2020 30.90 31.16 30.90 31.00 35,993 +0.20(+0.65%)
Sep 11, 2020 30.81 31.00 30.61 30.80 211,000 -0.10(-0.32%)
Sep 10, 2020 31.17 31.18 30.77 30.90 115,208 -0.18(-0.58%)
Sep 09, 2020 30.82 31.16 30.82 31.08 167,230 +0.41(+1.34%)
Sep 08, 2020 30.74 30.94 30.65 30.67 21,300 -0.46(-1.48%)
Sep 04, 2020 31.10 31.19 30.78 31.13 106,700 +0.07(+0.22%)
Sep 03, 2020 31.43 31.43 31.00 31.06 40,775 -0.40(-1.27%)
Sep 02, 2020 31.46 31.48 31.31 31.46 109,537 +0.16(+0.51%)
Sep 01, 2020 31.31 31.39 31.25 31.30 68,964 +0.01(+0.03%)
Aug 31, 2020 31.33 31.36 31.28 31.29 30,327 -0.14(-0.45%)
Aug 28, 2020 31.26 31.43 31.24 31.43 25,800 +0.10(+0.33%)
Aug 27, 2020 31.35 31.42 31.20 31.33 113,653 +0.02(+0.05%)
Aug 26, 2020 31.20 31.38 31.20 31.31 60,249 +0.13(+0.42%)
Aug 25, 2020 31.13 31.27 31.13 31.18 26,602 +0.05(+0.16%)
Aug 24, 2020 31.12 31.21 31.08 31.13 31,875 +0.10(+0.32%)
Aug 21, 2020 30.96 31.12 30.96 31.03 57,400 +0.04(+0.12%)
Aug 20, 2020 30.86 31.16 30.86 30.99 211,832 +0.03(+0.10%)
Aug 19, 2020 31.13 31.23 30.92 30.96 55,993 +0.01(+0.03%)
Aug 18, 2020 31.10 31.12 30.95 30.95 142,547 -0.11(-0.35%)
Aug 17, 2020 30.99 31.09 30.92 31.06 53,561 +0.05(+0.16%)
Aug 14, 2020 31.02 31.05 30.88 31.01 197,600 +0.06(+0.19%)
Aug 13, 2020 31.03 31.09 30.93 30.95 98,962 -0.07(-0.23%)
Aug 12, 2020 30.84 31.08 30.84 31.02 80,050 +0.24(+0.77%)
Aug 11, 2020 30.89 31.07 30.78 30.78 94,098 -0.06(-0.18%)
Aug 10, 2020 30.90 30.99 30.80 30.84 30,000 +0.02(+0.06%)
Aug 07, 2020 30.93 30.94 30.80 30.82 15,600 -0.12(-0.39%)
Aug 06, 2020 30.87 30.94 30.76 30.94 34,063 +0.11(+0.36%)
Aug 05, 2020 30.71 30.90 30.71 30.83 169,804 +0.11(+0.36%)
Aug 04, 2020 30.59 30.78 30.59 30.72 71,444 +0.07(+0.23%)
Aug 03, 2020 30.54 30.76 30.54 30.65 56,831 -0.01(-0.03%)
Jul 31, 2020 30.64 30.66 30.35 30.66 466,200 +0.21(+0.69%)
Jul 30, 2020 30.47 30.58 30.30 30.45 683,532 -0.16(-0.52%)
Jul 29, 2020 30.49 30.64 30.41 30.61 150,746 +0.17(+0.56%)
Jul 28, 2020 30.33 30.54 30.33 30.44 98,700 -0.08(-0.26%)
Jul 27, 2020 30.34 30.52 30.34 30.52 29,197 +0.11(+0.36%)
Jul 24, 2020 30.39 30.45 30.25 30.41 24,700 -0.08(-0.26%)
Jul 23, 2020 30.50 30.63 30.34 30.49 712,881 -0.07(-0.23%)
Jul 22, 2020 30.45 30.63 30.45 30.56 85,004 -0.04(-0.13%)
Jul 21, 2020 30.57 30.67 30.46 30.60 63,490 +0.03(+0.10%)
Jul 20, 2020 30.47 30.59 30.25 30.57 35,728 +0.25(+0.82%)
Jul 17, 2020 30.45 30.47 30.22 30.32 37,200 -0.09(-0.30%)
Jul 16, 2020 30.19 30.41 30.19 30.41 114,623 -0.03(-0.10%)
Jul 15, 2020 30.44 30.49 30.19 30.44 34,621 +0.13(+0.43%)
Jul 14, 2020 30.00 30.31 30.00 30.31 44,397 +0.29(+0.97%)
Jul 13, 2020 30.39 30.50 30.02 30.02 70,434 -0.27(-0.89%)
Jul 10, 2020 30.01 30.44 30.01 30.29 78,700 +0.13(+0.43%)
Jul 09, 2020 30.12 30.21 29.92 30.16 47,681 +0.02(+0.06%)
Jul 08, 2020 30.13 30.22 30.00 30.14 31,095 +0.14(+0.48%)
Jul 07, 2020 30.04 30.30 30.00 30.00 165,773 -0.10(-0.33%)
Jul 06, 2020 30.08 30.28 30.07 30.10 147,191 +0.11(+0.37%)
Jul 02, 2020 29.98 30.18 29.98 29.99 50,300 +0.08(+0.27%)
Jul 01, 2020 29.95 30.00 29.78 29.91 273,795 +0.05(+0.16%)
Jun 30, 2020 29.69 29.97 29.66 29.86 140,888 +0.27(+0.92%)
Jun 29, 2020 29.69 29.69 29.45 29.59 544,346 +0.11(+0.38%)
Jun 26, 2020 29.81 29.81 29.34 29.48 81,600 -0.36(-1.21%)
Jun 25, 2020 29.47 29.85 29.47 29.84 43,523 +0.24(+0.80%)
Jun 24, 2020 29.93 29.94 29.50 29.60 61,579 -0.35(-1.16%)
Jun 23, 2020 30.07 30.10 29.90 29.95 47,669 +0.09(+0.30%)
Jun 22, 2020 29.66 29.96 29.66 29.86 20,362 +0.03(+0.10%)
Jun 19, 2020 30.05 30.08 29.67 29.83 43,100 -0.08(-0.27%)
Jun 18, 2020 29.67 29.91 29.67 29.91 80,264 +0.01(+0.03%)
Jun 17, 2020 29.93 29.99 29.80 29.90 46,202 -0.03(-0.10%)
Jun 16, 2020 29.99 30.00 29.74 29.93 128,823 +0.23(+0.77%)
Jun 15, 2020 29.22 29.70 29.22 29.70 25,409 +0.12(+0.41%)
Jun 12, 2020 29.71 29.76 29.23 29.58 140,500 +0.28(+0.96%)
Jun 11, 2020 29.81 29.85 29.23 29.30 227,581 -0.94(-3.11%)
Jun 10, 2020 30.35 30.39 30.14 30.24 45,255 -0.08(-0.26%)
Jun 09, 2020 30.20 30.40 30.20 30.32 113,707 -0.17(-0.56%)
Jun 08, 2020 30.30 30.49 30.14 30.49 168,278 +0.33(+1.09%)
Jun 05, 2020 30.17 30.32 30.11 30.16 430,200 +0.26(+0.87%)
Jun 04, 2020 29.75 29.98 29.75 29.90 755,438 -0.10(-0.34%)
Jun 03, 2020 29.84 30.00 29.78 30.00 1,413,365 +0.25(+0.85%)
Jun 02, 2020 29.72 29.85 29.56 29.75 274,711 +0.12(+0.40%)
Jun 01, 2020 29.45 29.75 29.45 29.63 567,152 -0.04(-0.13%)
May 29, 2020 29.39 29.67 29.34 29.67 93,000 +0.21(+0.71%)
May 28, 2020 29.66 29.82 29.45 29.46 133,472 +0.00(+0.00%)
May 27, 2020 29.41 29.53 29.19 29.46 244,201 +0.10(+0.35%)
May 26, 2020 29.50 29.57 29.33 29.36 410,106 +0.11(+0.39%)
May 22, 2020 29.10 29.30 29.10 29.24 29,900 +0.13(+0.46%)
May 21, 2020 29.16 29.44 29.10 29.11 88,162 -0.23(-0.78%)
May 20, 2020 29.29 29.40 29.14 29.34 110,064 +0.24(+0.82%)
May 19, 2020 29.16 29.32 29.00 29.10 89,902 +0.03(+0.10%)
May 18, 2020 28.93 29.30 28.93 29.07 43,475 +0.24(+0.83%)
May 15, 2020 28.65 28.85 28.45 28.83 63,400 +0.15(+0.54%)
May 14, 2020 28.34 28.80 28.27 28.68 120,323 +0.07(+0.23%)
May 13, 2020 28.73 28.86 28.40 28.61 70,784 -0.24(-0.83%)
May 12, 2020 29.20 29.20 28.85 28.85 66,372 -0.19(-0.65%)
May 11, 2020 29.03 29.22 28.96 29.04 75,695 +0.01(+0.05%)
May 08, 2020 29.04 29.18 28.90 29.03 63,200 +0.16(+0.54%)
May 07, 2020 28.94 29.01 28.75 28.87 70,862 +0.12(+0.42%)
May 06, 2020 28.80 28.91 28.63 28.75 124,056 -0.07(-0.24%)
May 05, 2020 28.84 28.99 28.76 28.82 42,657 +0.17(+0.59%)
May 04, 2020 28.38 28.69 28.38 28.65 23,389 +0.06(+0.21%)
May 01, 2020 28.79 28.81 28.45 28.59 53,700 -0.51(-1.75%)
Apr 30, 2020 29.17 29.17 28.77 29.10 125,791 -0.16(-0.55%)
Apr 29, 2020 29.10 29.37 28.84 29.26 144,492 +0.40(+1.39%)
Apr 28, 2020 29.16 29.16 28.78 28.86 85,088 +0.02(+0.07%)
Apr 27, 2020 28.60 28.97 28.60 28.84 113,829 +0.14(+0.47%)
Apr 24, 2020 28.52 28.74 28.40 28.70 70,400 +0.29(+1.01%)
Apr 23, 2020 28.61 28.79 28.40 28.42 68,045 -0.03(-0.09%)
Apr 22, 2020 28.48 28.62 28.30 28.45 436,704 +0.09(+0.30%)
Apr 21, 2020 28.10 28.39 28.10 28.36 268,486 -0.22(-0.77%)
Apr 20, 2020 28.51 28.85 28.43 28.58 158,069 -0.22(-0.75%)
Apr 17, 2020 28.37 28.82 28.37 28.80 39,700 +0.33(+1.16%)
Apr 16, 2020 28.56 28.57 28.32 28.46 79,970 -0.05(-0.19%)
Apr 15, 2020 28.48 28.58 28.20 28.52 103,705 -0.27(-0.94%)
Apr 14, 2020 28.48 28.80 28.45 28.79 80,510 +0.43(+1.50%)
Apr 13, 2020 28.23 28.37 28.05 28.36 58,760 -0.15(-0.51%)
Apr 09, 2020 28.60 28.62 28.28 28.51 42,100 +0.13(+0.46%)
Apr 08, 2020 27.80 28.38 27.75 28.38 36,744 +0.41(+1.48%)
Apr 07, 2020 28.05 28.27 27.94 27.97 48,946 +0.07(+0.24%)
Apr 06, 2020 27.72 27.96 27.43 27.90 65,260 +0.73(+2.68%)
Apr 03, 2020 27.08 27.38 26.95 27.17 56,300 -0.21(-0.76%)
Apr 02, 2020 27.05 27.42 26.78 27.38 43,998 +0.52(+1.94%)
Apr 01, 2020 27.30 27.34 26.65 26.86 36,998 -0.68(-2.47%)
Mar 31, 2020 27.79 27.81 27.33 27.54 162,908 -0.29(-1.04%)
Mar 30, 2020 27.14 27.83 27.10 27.83 83,855 +0.51(+1.87%)
Mar 27, 2020 27.41 27.66 27.15 27.32 162,700 -0.48(-1.73%)
Mar 26, 2020 27.46 27.81 27.27 27.80 151,677 +0.63(+2.32%)
Mar 25, 2020 27.33 27.55 26.79 27.17 175,089 +0.06(+0.22%)
Mar 24, 2020 27.39 27.40 26.79 27.11 43,531 +0.83(+3.16%)
Mar 23, 2020 26.45 26.45 25.77 26.28 96,001 -0.01(-0.04%)
Mar 20, 2020 26.54 27.02 26.09 26.29 108,800 -0.20(-0.76%)
Mar 19, 2020 26.07 26.50 25.57 26.49 182,480 +0.43(+1.64%)
Mar 18, 2020 26.71 26.71 25.24 26.06 330,922 -0.66(-2.46%)
Mar 17, 2020 26.08 27.06 26.05 26.72 928,295 +0.38(+1.44%)
Mar 16, 2020 27.46 28.56 26.05 26.34 222,408 -1.64(-5.86%)
Mar 13, 2020 28.07 28.07 26.70 27.98 407,500 +0.98(+3.63%)
Mar 12, 2020 27.85 28.79 26.77 27.00 1,796,028 -1.25(-4.42%)
Mar 11, 2020 28.69 28.69 27.94 28.25 298,274 -0.52(-1.81%)
Mar 10, 2020 28.84 28.86 28.11 28.77 1,644,171 +0.33(+1.17%)
Mar 09, 2020 29.63 29.95 27.36 28.44 874,601 -0.91(-3.10%)
Mar 06, 2020 29.20 29.61 28.85 29.35 1,541,900 -0.10(-0.34%)
Mar 05, 2020 29.44 29.78 29.36 29.45 1,599,275 -0.53(-1.77%)
Mar 04, 2020 29.78 30.00 29.53 29.98 243,099 +0.49(+1.66%)
Mar 03, 2020 29.90 30.10 29.27 29.49 993,057 -0.36(-1.21%)
Mar 02, 2020 29.33 30.03 29.11 29.85 1,964,423 +0.63(+2.16%)
Feb 28, 2020 29.03 30.20 28.69 29.22 2,192,600 -0.12(-0.41%)
Feb 27, 2020 29.59 29.77 29.25 29.34 621,947 -0.48(-1.63%)
Feb 26, 2020 29.98 31.00 29.77 29.82 751,054 -0.09(-0.28%)
Feb 25, 2020 30.37 30.38 29.86 29.91 947,318 -0.42(-1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.