FT Cboe Vest U.S. Equity Moderate Buffer ETF - February (GFEB)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

34.40

+0.01

(+0.03%)

At close: 03:59PM EDT

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 May 2024	34.38	34.47	34.38	34.40	34.40	5,690
08 May 2024	34.26	34.39	34.26	34.39	34.39	14,500
07 May 2024	34.33	34.42	34.33	34.37	34.37	14,200
06 May 2024	34.28	34.36	34.20	34.36	34.36	10,100
03 May 2024	34.12	34.19	34.08	34.19	34.19	10,200
02 May 2024	33.85	33.98	33.77	33.90	33.90	28,400
01 May 2024	33.74	33.99	33.72	33.76	33.76	26,600
30 Apr 2024	34.03	34.03	33.85	33.85	33.85	14,400
29 Apr 2024	34.07	34.12	34.06	34.08	34.08	4,100
26 Apr 2024	33.98	34.08	33.97	34.07	34.07	18,900
25 Apr 2024	33.63	33.90	33.63	33.85	33.85	13,900
24 Apr 2024	33.94	33.97	33.81	33.94	33.94	26,600
23 Apr 2024	33.76	33.95	33.76	33.91	33.91	14,000
22 Apr 2024	33.64	33.76	33.55	33.75	33.75	24,600
19 Apr 2024	33.64	33.68	33.47	33.56	33.56	14,800
18 Apr 2024	33.77	33.83	33.60	33.66	33.66	8,900
17 Apr 2024	33.89	33.89	33.68	33.75	33.75	17,900
16 Apr 2024	33.86	33.88	33.75	33.81	33.81	37,700
15 Apr 2024	34.17	34.18	33.80	33.83	33.83	27,200
12 Apr 2024	34.18	34.21	33.96	34.00	34.00	28,600
11 Apr 2024	34.19	34.30	34.06	34.29	34.29	60,200
10 Apr 2024	34.10	34.17	34.06	34.17	34.17	44,700
09 Apr 2024	34.37	34.37	34.12	34.35	34.35	13,900
08 Apr 2024	34.24	34.31	34.23	34.31	34.31	15,600
05 Apr 2024	34.18	34.31	34.13	34.23	34.23	18,200
04 Apr 2024	34.37	34.40	34.08	34.14	34.14	144,900
03 Apr 2024	34.23	34.33	34.23	34.30	34.30	19,000
02 Apr 2024	34.19	34.25	34.19	34.24	34.24	13,600
01 Apr 2024	34.37	34.43	34.33	34.35	34.35	38,500
28 Mar 2024	34.37	34.46	34.37	34.44	34.44	227,900
27 Mar 2024	34.27	34.37	34.27	34.37	34.37	11,400
26 Mar 2024	34.34	34.34	34.28	34.28	34.28	19,100
25 Mar 2024	34.30	34.33	34.24	34.26	34.26	40,800
22 Mar 2024	34.34	34.38	34.30	34.35	34.35	63,000
21 Mar 2024	34.34	34.41	34.33	34.36	34.36	125,500
20 Mar 2024	34.18	34.34	34.12	34.33	34.33	99,300
19 Mar 2024	34.02	34.19	34.02	34.17	34.17	87,300
18 Mar 2024	34.07	34.27	33.99	34.05	34.05	187,900
15 Mar 2024	33.99	34.02	33.91	33.96	33.96	50,100
14 Mar 2024	34.08	35.25	33.97	34.07	34.07	148,100
13 Mar 2024	34.10	34.16	34.07	34.11	34.11	252,200
12 Mar 2024	34.04	34.15	33.95	34.14	34.14	59,200
11 Mar 2024	33.92	33.98	33.88	33.98	33.98	141,800
08 Mar 2024	34.13	34.19	33.97	34.00	34.00	84,200
07 Mar 2024	34.05	34.12	33.99	34.08	34.08	239,400
06 Mar 2024	34.00	34.02	33.87	33.93	33.93	537,100
05 Mar 2024	33.95	33.95	33.76	33.86	33.86	484,500
04 Mar 2024	33.99	34.08	33.99	34.01	34.01	219,300
01 Mar 2024	33.97	34.09	33.90	34.08	34.08	152,900
29 Feb 2024	33.87	33.91	33.79	33.88	33.88	269,600
28 Feb 2024	33.79	33.84	33.76	33.81	33.81	239,600
27 Feb 2024	33.82	33.83	33.73	33.83	33.83	425,400
26 Feb 2024	33.90	33.90	33.78	33.79	33.79	1,784,100
23 Feb 2024	33.93	33.93	33.78	33.87	33.87	341,500
22 Feb 2024	33.75	33.89	33.69	33.86	33.86	1,110,700
21 Feb 2024	33.44	33.53	33.36	33.53	33.53	720,200
20 Feb 2024	33.57	33.57	33.38	33.48	33.48	901,000
16 Feb 2024	33.57	33.61	33.51	33.60	33.60	606,000
15 Feb 2024	33.54	33.59	33.50	33.57	33.57	142,200
14 Feb 2024	33.57	33.58	33.53	33.54	33.54	40,800
13 Feb 2024	33.56	33.57	33.47	33.54	33.54	27,200
12 Feb 2024	33.50	33.54	33.48	33.53	33.53	19,200
09 Feb 2024	33.52	33.56	33.49	33.54	33.54	14,400
08 Feb 2024	33.47	33.54	33.45	33.50	33.50	13,000
07 Feb 2024	33.46	33.55	33.45	33.53	33.53	24,700
06 Feb 2024	33.46	33.50	33.44	33.46	33.46	11,700
05 Feb 2024	33.45	33.52	33.45	33.45	33.45	5,500
02 Feb 2024	33.43	33.50	33.43	33.44	33.44	20,700
01 Feb 2024	33.43	33.43	33.39	33.42	33.42	8,900
31 Jan 2024	33.40	33.41	33.39	33.39	33.39	2,100
30 Jan 2024	33.44	33.48	33.41	33.41	33.41	3,600
29 Jan 2024	33.46	33.46	33.38	33.40	33.40	10,300
26 Jan 2024	33.37	33.41	33.36	33.37	33.37	11,800
25 Jan 2024	33.36	33.41	33.33	33.35	33.35	66,700
24 Jan 2024	33.35	33.40	33.34	33.34	33.34	4,400
23 Jan 2024	33.37	33.37	33.31	33.34	33.34	22,600
22 Jan 2024	33.33	33.37	33.30	33.30	33.30	19,900
19 Jan 2024	33.21	33.35	33.20	33.27	33.27	6,000
18 Jan 2024	33.11	33.17	33.08	33.17	33.17	9,800
17 Jan 2024	33.06	33.09	33.01	33.07	33.07	3,300
16 Jan 2024	33.15	33.21	33.09	33.13	33.13	4,500
12 Jan 2024	33.19	33.20	33.15	33.16	33.16	20,000
11 Jan 2024	33.14	33.15	33.05	33.15	33.15	5,900
10 Jan 2024	33.09	33.17	33.09	33.15	33.15	10,600
09 Jan 2024	33.04	33.12	33.04	33.12	33.12	20,700
08 Jan 2024	32.97	33.09	32.97	33.08	33.08	8,900
05 Jan 2024	32.86	32.93	32.86	32.88	32.88	4,500
04 Jan 2024	32.89	32.91	32.83	32.83	32.83	35,800
03 Jan 2024	32.90	32.93	32.87	32.89	32.89	158,800
02 Jan 2024	32.96	33.00	32.92	33.00	33.00	7,400
29 Dec 2023	33.05	33.08	32.98	33.03	33.03	8,100
28 Dec 2023	33.03	33.08	33.00	33.03	33.03	1,119,300
27 Dec 2023	33.00	33.01	32.97	33.01	33.01	2,000
26 Dec 2023	32.93	33.00	32.92	32.99	32.99	31,700
22 Dec 2023	32.96	32.96	32.89	32.90	32.90	5,600
21 Dec 2023	32.83	32.85	32.78	32.85	32.85	12,200
20 Dec 2023	32.95	32.95	32.78	32.78	32.78	15,800
19 Dec 2023	32.87	32.96	32.86	32.96	32.96	15,300
18 Dec 2023	32.84	32.89	32.84	32.88	32.88	7,300
15 Dec 2023	32.83	32.84	32.79	32.84	32.84	28,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,994.20-82.50(-1.02%)

AUD/USD0.6624+0.0003(+0.04%)

ASX 2007,721.60-82.90(-1.06%)

OIL79.68+0.42(+0.53%)

GOLD2,354.00+13.70(+0.59%)

Bitcoin AUD95,195.38+2,913.00(+3.16%)

FT Cboe Vest U.S. Equity Moderate Buffer ETF - February (GFEB)

ALL ORDS
7,994.20
-82.50(-1.02%)

AUD/USD
0.6624
+0.0003(+0.04%)

ASX 200
7,721.60
-82.90(-1.06%)

OIL
79.68
+0.42(+0.53%)

GOLD
2,354.00
+13.70(+0.59%)

Bitcoin AUD
95,195.38
+2,913.00(+3.16%)