FT Vest U.S. Equity Deep ... (DFEB)
CBOE: DFEB
· Real-Time Price · USD
45.95
0.07 (0.15%)
At close: Sep 08, 2025, 2:59 PM
DFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 45.95 | 45.99 | 45.93 | 45.95 | 45.95 | 0.15% | 14,704 |
| Sep 5, 2025 | 46.02 | 46.02 | 45.82 | 45.88 | 45.88 | -0.07% | 4,423 |
| Sep 4, 2025 | 45.72 | 45.91 | 45.72 | 45.91 | 45.91 | 0.37% | 3,400 |
| Sep 3, 2025 | 45.71 | 45.77 | 45.65 | 45.74 | 45.74 | 0.29% | 10,530 |
| Sep 2, 2025 | 45.45 | 45.61 | 45.44 | 45.61 | 45.61 | -0.31% | 19,114 |
| Aug 29, 2025 | 45.80 | 45.80 | 45.72 | 45.75 | 45.75 | -0.31% | 14,514 |
| Aug 28, 2025 | 45.85 | 45.89 | 45.79 | 45.89 | 45.89 | 0.13% | 31,733 |
| Aug 27, 2025 | 45.73 | 45.84 | 45.73 | 45.83 | 45.83 | 0.15% | 14,702 |
| Aug 26, 2025 | 45.68 | 45.77 | 45.67 | 45.76 | 45.76 | 0.22% | 25,200 |
| Aug 25, 2025 | 45.75 | 45.76 | 45.64 | 45.66 | 45.66 | -0.24% | 30,341 |
| Aug 22, 2025 | 45.48 | 45.81 | 45.48 | 45.77 | 45.77 | 0.84% | 52,131 |
| Aug 21, 2025 | 45.40 | 45.46 | 45.35 | 45.39 | 45.39 | -0.29% | 34,400 |
| Aug 20, 2025 | 45.53 | 45.53 | 45.31 | 45.52 | 45.52 | -0.04% | 26,128 |
| Aug 19, 2025 | 45.65 | 45.65 | 45.51 | 45.54 | 45.54 | -0.28% | 9,800 |
| Aug 18, 2025 | 45.65 | 45.69 | 45.62 | 45.67 | 45.67 | 0.04% | 36,200 |
| Aug 15, 2025 | 45.69 | 45.72 | 45.65 | 45.65 | 45.65 | -0.22% | 7,900 |
| Aug 14, 2025 | 45.62 | 45.75 | 45.62 | 45.75 | 45.75 | 0.09% | 3,200 |
| Aug 13, 2025 | 45.69 | 45.71 | 45.64 | 45.71 | 45.71 | 0.20% | 33,200 |
| Aug 12, 2025 | 45.46 | 45.63 | 45.46 | 45.62 | 45.62 | 0.55% | 15,735 |
| Aug 11, 2025 | 45.42 | 45.52 | 45.37 | 45.37 | 45.37 | -0.09% | 5,900 |