First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Moderate Buffer ETF - February (GFEB) Historical Stock Data
34.07 ↑0.22 (0.66%)
As of April 26, 2024, 3:49pm EST.
Historical Data
In the past 30 trading days, GFEB is up 0.02% a day on average. There have been 16 days where First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Moderate Buffer ETF - February closed green and 14 days where GFEB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 33.98 | 34.07 | ↑$0.09 (0.26%) | 33.97 | 34.08 | 18.94K |
| 2024-04-25 | 33.63 | 33.85 | ↑$0.22 (0.64%) | 33.63 | 33.90 | 13.92K |
| 2024-04-24 | 33.94 | 33.94 | ↓$0.00 (0.00%) | 33.81 | 33.97 | 26.59K |
| 2024-04-23 | 33.76 | 33.91 | ↑$0.15 (0.46%) | 33.76 | 33.95 | 13.99K |
| 2024-04-22 | 33.64 | 33.75 | ↑$0.11 (0.33%) | 33.55 | 33.76 | 24.59K |
| 2024-04-19 | 33.64 | 33.56 | ↓$0.08 (-0.24%) | 33.47 | 33.67 | 14.83K |
| 2024-04-18 | 33.77 | 33.66 | ↓$0.11 (-0.33%) | 33.60 | 33.83 | 8.93K |
| 2024-04-17 | 33.89 | 33.75 | ↓$0.14 (-0.40%) | 33.68 | 33.89 | 17.90K |
| 2024-04-16 | 33.86 | 33.81 | ↓$0.05 (-0.15%) | 33.75 | 33.88 | 37.71K |
| 2024-04-15 | 34.17 | 33.83 | ↓$0.34 (-1.00%) | 33.80 | 34.18 | 27.20K |
| 2024-04-12 | 34.18 | 34.00 | ↓$0.18 (-0.53%) | 33.97 | 34.21 | 28.61K |
| 2024-04-11 | 34.19 | 34.29 | ↑$0.10 (0.29%) | 34.06 | 34.30 | 60.19K |
| 2024-04-10 | 34.10 | 34.17 | ↑$0.08 (0.22%) | 34.06 | 34.17 | 44.67K |
| 2024-04-09 | 34.37 | 34.35 | ↓$0.02 (-0.06%) | 34.12 | 34.37 | 13.92K |
| 2024-04-08 | 34.24 | 34.31 | ↑$0.07 (0.20%) | 34.23 | 34.31 | 15.57K |
| 2024-04-05 | 34.18 | 34.23 | ↑$0.05 (0.15%) | 34.13 | 34.31 | 18.22K |
| 2024-04-04 | 34.37 | 34.14 | ↓$0.23 (-0.68%) | 34.08 | 34.40 | 144.88K |
| 2024-04-03 | 34.23 | 34.30 | ↑$0.07 (0.21%) | 34.23 | 34.33 | 18.96K |
| 2024-04-02 | 34.20 | 34.24 | ↑$0.05 (0.13%) | 34.19 | 34.25 | 13.55K |
| 2024-04-01 | 34.37 | 34.35 | ↓$0.02 (-0.06%) | 34.33 | 34.40 | 38.52K |
| 2024-03-28 | 34.37 | 34.44 | ↑$0.07 (0.20%) | 34.37 | 34.46 | 227.92K |
| 2024-03-27 | 34.27 | 34.37 | ↑$0.10 (0.30%) | 34.27 | 34.37 | 11.37K |
| 2024-03-26 | 34.34 | 34.28 | ↓$0.06 (-0.17%) | 34.28 | 34.34 | 19.07K |
| 2024-03-25 | 34.30 | 34.26 | ↓$0.04 (-0.12%) | 34.24 | 34.33 | 40.84K |
| 2024-03-22 | 34.34 | 34.35 | ↑$0.01 (0.03%) | 34.30 | 34.38 | 62.99K |
| 2024-03-21 | 34.34 | 34.36 | ↑$0.02 (0.06%) | 34.33 | 34.41 | 125.48K |
| 2024-03-20 | 34.18 | 34.33 | ↑$0.15 (0.44%) | 34.12 | 34.33 | 99.28K |
| 2024-03-19 | 34.02 | 34.17 | ↑$0.15 (0.44%) | 34.02 | 34.19 | 87.32K |
| 2024-03-18 | 34.07 | 34.05 | ↓$0.02 (-0.06%) | 34.00 | 34.14 | 187.93K |
| 2024-03-15 | 33.99 | 33.96 | ↓$0.03 (-0.09%) | 33.91 | 34.02 | 50.07K |
Create an account or log in to view more rows.
$GFEB what caused the sell off in an otherwise good tech market today?
$GFEB BULLS ALPHA
BEARS BETA
$GFEB the best advice has been no stop losses. Would have cost a fortune!!!
$GFEB time to run
$GFEB come to papa
$GFEB i need more
$GFEB Stair stepping nicely