FT Vest U.S. Equity Deep Buffer ETF - July (DJUL)
BATS: DJUL · Real-Time Price · USD
46.21
-0.01 (-0.01%)
At close: Sep 10, 2025, 4:00 PM
46.26
+0.05 (0.10%)
After-hours: Sep 10, 2025, 4:10 PM EDT
DJUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 46.36 | 46.36 | 46.28 | 46.30 | - | 0.18% | 6,614 |
| Sep 9, 2025 | 46.26 | 46.26 | 46.12 | 46.22 | 46.22 | 0.13% | 5,652 |
| Sep 8, 2025 | 46.13 | 46.21 | 46.12 | 46.16 | 46.16 | 0.12% | 8,185 |
| Sep 5, 2025 | 46.29 | 46.29 | 46.01 | 46.10 | 46.10 | -0.10% | 5,782 |
| Sep 4, 2025 | 46.02 | 46.15 | 45.98 | 46.15 | 46.15 | 0.41% | 3,483 |
| Sep 3, 2025 | 45.93 | 46.00 | 45.83 | 45.96 | 45.96 | 0.26% | 12,641 |
| Sep 2, 2025 | 45.82 | 45.84 | 45.67 | 45.84 | 45.84 | -0.31% | 11,791 |
| Aug 29, 2025 | 45.99 | 46.00 | 45.92 | 45.98 | 45.98 | -0.15% | 24,187 |
| Aug 28, 2025 | 45.99 | 46.08 | 45.99 | 46.05 | 46.05 | 0.07% | 10,921 |
| Aug 27, 2025 | 45.93 | 46.05 | 45.93 | 46.02 | 46.02 | 0.02% | 21,598 |
| Aug 26, 2025 | 45.94 | 46.01 | 45.86 | 46.01 | 46.01 | 0.22% | 15,207 |
| Aug 25, 2025 | 45.99 | 45.99 | 45.91 | 45.91 | 45.91 | -0.15% | 3,330 |
| Aug 22, 2025 | 45.93 | 46.02 | 45.93 | 45.98 | 45.98 | 0.78% | 16,259 |
| Aug 21, 2025 | 45.61 | 45.68 | 45.60 | 45.62 | 45.62 | -0.15% | 2,625 |
| Aug 20, 2025 | 45.77 | 45.77 | 45.53 | 45.69 | 45.69 | -0.13% | 19,311 |
| Aug 19, 2025 | 45.84 | 45.93 | 45.73 | 45.75 | 45.75 | -0.39% | 5,114 |
| Aug 18, 2025 | 45.86 | 45.95 | 45.85 | 45.93 | 45.93 | 0.10% | 14,846 |
| Aug 15, 2025 | 45.89 | 45.91 | 45.86 | 45.89 | 45.89 | -0.20% | 120,109 |
| Aug 14, 2025 | 45.81 | 46.00 | 45.81 | 45.98 | 45.98 | 0.12% | 13,919 |
| Aug 13, 2025 | 45.89 | 45.96 | 45.86 | 45.92 | 45.92 | 0.12% | 27,843 |
| Aug 12, 2025 | 45.70 | 45.87 | 45.69 | 45.87 | 45.87 | 0.52% | 20,761 |
| Aug 11, 2025 | 45.67 | 45.73 | 45.58 | 45.63 | 45.63 | -0.04% | 27,599 |
| Aug 8, 2025 | 45.57 | 45.68 | 45.56 | 45.65 | 45.65 | 0.42% | 53,269 |
| Aug 7, 2025 | 45.59 | 45.61 | 45.35 | 45.46 | 45.46 | - | 33,516 |
| Aug 6, 2025 | 45.41 | 45.54 | 45.38 | 45.46 | 45.46 | 0.20% | 211,243 |
| Aug 5, 2025 | 45.46 | 45.52 | 45.31 | 45.37 | 45.37 | -0.19% | 64,180 |
| Aug 4, 2025 | 45.30 | 45.46 | 45.30 | 45.46 | 45.46 | 0.74% | 182,380 |
| Aug 1, 2025 | 45.22 | 45.33 | 45.05 | 45.12 | 45.12 | -0.68% | 171,405 |
| Jul 31, 2025 | 45.70 | 45.70 | 45.40 | 45.43 | 45.43 | -0.13% | 123,446 |
| Jul 30, 2025 | 45.54 | 45.64 | 45.41 | 45.49 | 45.49 | -0.14% | 42,875 |
| Jul 29, 2025 | 45.61 | 45.67 | 45.54 | 45.55 | 45.55 | -0.12% | 34,353 |
| Jul 28, 2025 | 45.62 | 45.63 | 45.50 | 45.61 | 45.61 | 0.09% | 50,109 |
| Jul 25, 2025 | 45.50 | 45.60 | 45.45 | 45.57 | 45.57 | 0.17% | 38,525 |
| Jul 24, 2025 | 45.46 | 45.57 | 45.44 | 45.49 | 45.49 | 0.12% | 61,927 |
| Jul 23, 2025 | 45.28 | 45.48 | 45.28 | 45.44 | 45.44 | 0.26% | 130,533 |
| Jul 22, 2025 | 45.32 | 45.34 | 45.19 | 45.32 | 45.32 | 0.04% | 69,327 |
| Jul 21, 2025 | 45.30 | 45.40 | 45.28 | 45.30 | 45.30 | 0.05% | 72,803 |
| Jul 18, 2025 | 45.26 | 45.31 | 45.20 | 45.28 | 45.28 | 0.23% | 319,893 |
| Jul 17, 2025 | 45.13 | 45.23 | 45.06 | 45.18 | 45.18 | 0.36% | 43,064 |
| Jul 16, 2025 | 45.05 | 45.05 | 44.66 | 45.01 | 45.01 | 0.28% | 24,898 |
| Jul 15, 2025 | 45.05 | 45.08 | 44.89 | 44.89 | 44.89 | -0.12% | 10,356 |
| Jul 14, 2025 | 44.88 | 44.98 | 44.85 | 44.94 | 44.94 | 0.13% | 6,486 |
| Jul 11, 2025 | 44.82 | 44.94 | 44.80 | 44.88 | 44.88 | -0.08% | 6,978 |
| Jul 10, 2025 | 44.77 | 44.99 | 44.77 | 44.92 | 44.92 | 0.16% | 8,979 |
| Jul 9, 2025 | 44.80 | 44.86 | 44.71 | 44.85 | 44.85 | 0.43% | 9,941 |
| Jul 8, 2025 | 44.59 | 44.68 | 44.59 | 44.65 | 44.65 | -0.02% | 10,405 |
| Jul 7, 2025 | 44.67 | 44.72 | 44.51 | 44.66 | 44.66 | -0.22% | 10,976 |
| Jul 3, 2025 | 44.62 | 44.80 | 44.62 | 44.76 | 44.76 | 0.49% | 18,532 |
| Jul 2, 2025 | 44.48 | 44.56 | 44.33 | 44.54 | 44.54 | 0.31% | 11,685 |
| Jul 1, 2025 | 44.37 | 44.48 | 44.33 | 44.40 | 44.40 | -0.04% | 20,852 |