FT Vest U.S. Equity Deep Buffer ETF - July (DJUL)
BATS: DJUL · Real-Time Price · USD
39.58
+0.25 (0.64%)
Apr 17, 2025, 4:00 PM EDT - Market closed
DJUL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 17, 2025 | 39.40 | 39.58 | 39.33 | 39.37 | 39.37 | 0.11% | 4,391 |
Apr 16, 2025 | 39.62 | 39.69 | 39.21 | 39.33 | 39.33 | -1.53% | 5,672 |
Apr 15, 2025 | 40.16 | 40.16 | 39.88 | 39.94 | 39.94 | -0.25% | 4,335 |
Apr 14, 2025 | 40.29 | 40.29 | 39.97 | 40.04 | 40.04 | 0.40% | 6,000 |
Apr 11, 2025 | 39.42 | 39.91 | 39.30 | 39.88 | 39.88 | 0.94% | 14,031 |
Apr 10, 2025 | 39.65 | 39.75 | 38.93 | 39.51 | 39.51 | -1.67% | 152,289 |
Apr 9, 2025 | 38.25 | 40.18 | 38.25 | 40.18 | 40.18 | 4.92% | 32,178 |
Apr 8, 2025 | 39.02 | 39.32 | 38.30 | 38.30 | 38.30 | -0.90% | 12,632 |
Apr 7, 2025 | 37.80 | 39.06 | 37.77 | 38.64 | 38.64 | 0.08% | 59,750 |
Apr 4, 2025 | 38.86 | 39.07 | 38.61 | 38.61 | 38.61 | -3.17% | 18,533 |
Apr 3, 2025 | 40.35 | 40.42 | 39.88 | 39.88 | 39.88 | -3.28% | 18,227 |
Apr 2, 2025 | 40.65 | 41.25 | 40.62 | 41.23 | 41.23 | 0.60% | 13,361 |
Apr 1, 2025 | 40.66 | 41.04 | 40.66 | 40.98 | 40.98 | 0.20% | 8,768 |
Mar 31, 2025 | 40.44 | 40.90 | 40.44 | 40.90 | 40.90 | 0.40% | 17,202 |
Mar 28, 2025 | 41.27 | 41.27 | 40.68 | 40.74 | 40.74 | -1.41% | 6,791 |
Mar 27, 2025 | 41.25 | 41.52 | 41.25 | 41.32 | 41.32 | -0.18% | 19,487 |
Mar 26, 2025 | 41.57 | 41.59 | 41.28 | 41.40 | 41.40 | -0.79% | 3,310 |
Mar 25, 2025 | 41.66 | 41.76 | 41.64 | 41.73 | 41.73 | 0.06% | 17,397 |
Mar 24, 2025 | 41.60 | 41.70 | 41.50 | 41.70 | 41.70 | 1.51% | 20,616 |
Mar 21, 2025 | 40.90 | 41.11 | 40.86 | 41.08 | 41.08 | - | 12,601 |
Mar 20, 2025 | 41.18 | 41.37 | 41.02 | 41.08 | 41.08 | -0.32% | 15,481 |
Mar 19, 2025 | 41.02 | 41.25 | 40.99 | 41.21 | 41.21 | 0.75% | 6,541 |
Mar 18, 2025 | 41.12 | 41.12 | 40.81 | 40.91 | 40.91 | -0.84% | 1,724 |
Mar 17, 2025 | 41.09 | 41.38 | 40.99 | 41.25 | 41.25 | 0.48% | 15,106 |
Mar 14, 2025 | 40.71 | 41.06 | 40.68 | 41.06 | 41.06 | 1.53% | 5,518 |
Mar 13, 2025 | 40.80 | 40.80 | 40.37 | 40.44 | 40.44 | -1.01% | 12,333 |
Mar 12, 2025 | 40.94 | 40.99 | 40.77 | 40.85 | 40.85 | 0.12% | 14,852 |
Mar 11, 2025 | 40.80 | 40.97 | 40.58 | 40.80 | 40.80 | -0.42% | 37,518 |
Mar 10, 2025 | 41.29 | 41.29 | 40.72 | 40.97 | 40.97 | -1.83% | 9,834 |
Mar 7, 2025 | 41.45 | 41.74 | 41.23 | 41.74 | 41.74 | 0.38% | 20,610 |
Mar 6, 2025 | 41.57 | 41.86 | 41.40 | 41.58 | 41.58 | -1.10% | 15,533 |
Mar 5, 2025 | 41.75 | 42.10 | 41.57 | 42.04 | 42.04 | 0.73% | 20,579 |
Mar 4, 2025 | 41.80 | 41.98 | 41.59 | 41.74 | 41.74 | -0.68% | 58,063 |
Mar 3, 2025 | 42.50 | 42.50 | 41.97 | 42.02 | 42.02 | -1.08% | 6,262 |
Feb 28, 2025 | 42.15 | 42.53 | 42.05 | 42.48 | 42.48 | 0.85% | 158,064 |
Feb 27, 2025 | 42.58 | 42.58 | 42.12 | 42.12 | 42.12 | -0.82% | 12,390 |
Feb 26, 2025 | 42.61 | 42.73 | 42.41 | 42.47 | 42.47 | -0.10% | 14,894 |
Feb 25, 2025 | 42.59 | 42.59 | 42.34 | 42.51 | 42.51 | -0.23% | 16,531 |
Feb 24, 2025 | 42.82 | 42.83 | 42.59 | 42.61 | 42.61 | -0.35% | 12,288 |
Feb 21, 2025 | 43.10 | 43.11 | 42.71 | 42.76 | 42.76 | -0.79% | 30,097 |
Feb 20, 2025 | 43.10 | 43.10 | 43.00 | 43.10 | 43.10 | -0.17% | 7,620 |
Feb 19, 2025 | 43.06 | 43.17 | 43.03 | 43.17 | 43.17 | 0.24% | 6,848 |
Feb 18, 2025 | 43.12 | 43.12 | 43.02 | 43.07 | 43.07 | 0.05% | 8,841 |
Feb 14, 2025 | 43.04 | 43.12 | 43.01 | 43.05 | 43.05 | 0.08% | 19,249 |
Feb 13, 2025 | 42.81 | 43.01 | 42.81 | 43.01 | 43.01 | 0.47% | 5,798 |
Feb 12, 2025 | 42.73 | 43.03 | 42.68 | 42.81 | 42.81 | -0.17% | 25,068 |
Feb 11, 2025 | 42.86 | 42.90 | 42.77 | 42.88 | 42.88 | 0.05% | 8,660 |
Feb 10, 2025 | 42.88 | 42.88 | 42.79 | 42.86 | 42.86 | 0.31% | 15,579 |
Feb 7, 2025 | 42.92 | 43.02 | 42.68 | 42.73 | 42.73 | -0.40% | 11,714 |
Feb 6, 2025 | 42.88 | 42.90 | 42.75 | 42.90 | 42.90 | 0.28% | 26,519 |