MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FEBM — FT Vest U.S. Equity Max Buffer ETF - February
Cboe BZXFT Vest U.S. Equity Max Buffer ETF - February
$31.73
+0.02(+0.06%)
- O
- 31.73
- H
- 31.73
- L
- 31.73
- V
- 513.03
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.73
Period Return+11.96%
Period High$31.75
Period Low$28.22
Avg Daily Volume7.8K
Total Trading Days365
FEBM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.73 | $31.73 | $31.73 | $31.73 | +$0.02 | +0.06% | 513 | $31.73 | $31.73 $31.73 |
| Oct 1, 2026 | $31.67 | $31.71 | $31.66 | $31.71 | $-0.00 | -0.01% | 724 | $31.67 | $31.66 $31.71 |
| Sep 30, 2026 | $31.74 | $31.74 | $31.70 | $31.71 | +$0.00 | +0.01% | 328 | $31.72 | $31.70 $31.74 |
| Sep 29, 2026 | $31.68 | $31.71 | $31.67 | $31.71 | +$0.01 | +0.02% | 1,010 | $31.68 | $31.67 $31.71 |
| Sep 28, 2026 | $31.68 | $31.71 | $31.67 | $31.71 | $-0.03 | -0.09% | 2,920 | $31.68 | $31.67 $31.71 |
| Sep 25, 2026 | $31.69 | $31.75 | $31.69 | $31.74 | +$0.04 | +0.13% | 3,710 | $31.71 | $31.69 $31.75 |
| Sep 24, 2026 | $31.65 | $31.70 | $31.65 | $31.70 | +$0.00 | +0.00% | 1,677 | $31.66 | $31.65 $31.70 |
| Sep 23, 2026 | $31.68 | $31.70 | $31.68 | $31.70 | $-0.04 | -0.11% | 536 | $31.68 | $31.68 $31.70 |
| Sep 22, 2026 | $31.67 | $31.73 | $31.67 | $31.73 | +$0.03 | +0.09% | 2,468 | $31.69 | $31.67 $31.73 |
| Sep 21, 2026 | $31.72 | $31.73 | $31.66 | $31.70 | +$0.06 | +0.17% | 2,406 | $31.69 | $31.66 $31.73 |
| Sep 18, 2026 | $31.62 | $31.65 | $31.62 | $31.65 | +$0.01 | +0.03% | 1,017 | $31.62 | $31.62 $31.65 |
| Sep 17, 2026 | $31.61 | $31.67 | $31.60 | $31.64 | +$0.05 | +0.14% | 10,105 | $31.62 | $31.60 $31.67 |
| Sep 16, 2026 | $31.59 | $31.59 | $31.59 | $31.59 | $-0.04 | -0.11% | 59 | $31.62 | $31.59 $31.59 |
| Sep 15, 2026 | $31.58 | $31.63 | $31.58 | $31.63 | +$0.04 | +0.11% | 4,600 | $31.59 | $31.58 $31.63 |
| Sep 14, 2026 | $31.64 | $31.64 | $31.59 | $31.59 | $-0.02 | -0.06% | 845 | $31.63 | $31.59 $31.64 |
| Sep 11, 2026 | $31.61 | $31.61 | $31.61 | $31.61 | +$0.05 | +0.16% | 136 | $31.62 | $31.61 $31.61 |
| Sep 10, 2026 | $31.57 | $31.64 | $31.56 | $31.56 | $-0.04 | -0.13% | 919 | $31.58 | $31.56 $31.64 |
| Sep 9, 2026 | $31.60 | $31.60 | $31.60 | $31.60 | $-0.01 | -0.03% | 113 | $31.60 | $31.60 $31.60 |
| Sep 8, 2026 | $31.67 | $31.67 | $31.61 | $31.61 | $-0.07 | -0.21% | 1,853 | $31.66 | $31.61 $31.67 |
| Sep 4, 2026 | $31.65 | $31.68 | $31.63 | $31.68 | +$0.01 | +0.02% | 12,033 | $31.65 | $31.63 $31.68 |
| Sep 3, 2026 | $31.69 | $31.69 | $31.64 | $31.67 | +$0.04 | +0.11% | 3,003 | $31.66 | $31.64 $31.69 |
| Sep 2, 2026 | $31.60 | $31.65 | $31.60 | $31.64 | +$0.03 | +0.09% | 732 | $31.63 | $31.60 $31.65 |
| Sep 1, 2026 | $31.61 | $31.61 | $31.61 | $31.61 | $-0.03 | -0.10% | 400 | $31.61 | $31.61 $31.61 |
| Aug 31, 2026 | $31.59 | $31.64 | $31.59 | $31.64 | +$0.01 | +0.02% | 346 | $31.59 | $31.59 $31.64 |
| Aug 28, 2026 | $31.62 | $31.63 | $31.62 | $31.63 | +$0.00 | +0.00% | 378 | $31.62 | $31.62 $31.63 |
| Aug 27, 2026 | $31.63 | $31.67 | $31.59 | $31.63 | +$0.03 | +0.08% | 6,921 | $31.62 | $31.59 $31.67 |
| Aug 26, 2026 | $31.71 | $31.71 | $31.60 | $31.61 | +$0.01 | +0.03% | 1,704 | $31.63 | $31.60 $31.71 |
| Aug 25, 2026 | $31.55 | $31.60 | $31.55 | $31.60 | +$0.01 | +0.03% | 7,984 | $31.55 | $31.55 $31.60 |
| Aug 24, 2026 | $31.59 | $31.59 | $31.59 | $31.59 | $-0.01 | -0.02% | 98 | $31.46 | $31.59 $31.59 |
| Aug 21, 2026 | $31.59 | $31.59 | $31.59 | $31.59 | +$0.02 | +0.06% | 117 | $31.56 | $31.59 $31.59 |