FT Vest U.S. Equity Moder... (GFEB)
CBOE: GFEB
· Real-Time Price · USD
40.46
0.11 (0.28%)
At close: Sep 26, 2025, 3:59 PM
GFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 40.43 | 40.48 | 40.37 | 40.46 | 40.46 | 0.27% | 64,191 |
| Sep 25, 2025 | 40.39 | 40.39 | 40.29 | 40.35 | 40.35 | -0.17% | 13,530 |
| Sep 24, 2025 | 40.52 | 40.52 | 40.37 | 40.42 | 40.42 | -0.02% | 29,300 |
| Sep 23, 2025 | 40.52 | 40.54 | 40.42 | 40.43 | 40.43 | -0.22% | 241,500 |
| Sep 22, 2025 | 40.62 | 40.62 | 40.44 | 40.52 | 40.52 | 0.10% | 31,400 |
| Sep 19, 2025 | 40.52 | 40.52 | 40.41 | 40.48 | 40.48 | 0.17% | 7,600 |
| Sep 18, 2025 | 40.47 | 40.47 | 40.40 | 40.41 | 40.41 | 0.15% | 43,800 |
| Sep 17, 2025 | 40.40 | 40.40 | 40.30 | 40.35 | 40.35 | 0.00% | 7,900 |
| Sep 16, 2025 | 40.36 | 40.38 | 40.35 | 40.35 | 40.35 | -0.07% | 8,435 |
| Sep 15, 2025 | 40.42 | 40.42 | 40.35 | 40.38 | 40.38 | 0.15% | 6,600 |
| Sep 12, 2025 | 40.37 | 40.37 | 40.31 | 40.32 | 40.32 | 0.05% | 10,800 |
| Sep 11, 2025 | 40.25 | 40.33 | 40.25 | 40.30 | 40.30 | 0.25% | 4,800 |
| Sep 10, 2025 | 40.27 | 40.27 | 40.15 | 40.20 | 40.20 | 0.02% | 3,938 |
| Sep 9, 2025 | 40.17 | 40.19 | 40.10 | 40.19 | 40.19 | 0.25% | 6,100 |
| Sep 8, 2025 | 40.14 | 40.14 | 40.07 | 40.09 | 40.09 | 0.12% | 65,300 |
| Sep 5, 2025 | 40.14 | 40.18 | 39.97 | 40.04 | 40.04 | -0.10% | 20,400 |
| Sep 4, 2025 | 39.96 | 40.09 | 39.96 | 40.08 | 40.08 | 0.38% | 11,844 |
| Sep 3, 2025 | 39.89 | 39.96 | 39.84 | 39.93 | 39.93 | 0.30% | 14,900 |
| Sep 2, 2025 | 39.71 | 39.81 | 39.66 | 39.81 | 39.81 | -0.33% | 18,800 |
| Aug 29, 2025 | 40.04 | 40.04 | 39.91 | 39.94 | 39.94 | -0.25% | 46,000 |