FT Vest U.S. Equity Deep Buffer ETF - July (DJUL)
BATS: DJUL · Real-Time Price · USD
41.05
-0.11 (-0.27%)
At close: May 9, 2025, 4:00 PM
41.05
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
DJUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 41.21 | 41.21 | 41.05 | 41.05 | 41.05 | -0.27% | 9,033 |
| May 8, 2025 | 41.24 | 41.42 | 41.10 | 41.16 | 41.16 | 0.44% | 14,292 |
| May 7, 2025 | 41.00 | 41.07 | 40.77 | 40.98 | 40.98 | 0.16% | 3,279 |
| May 6, 2025 | 40.95 | 41.00 | 40.92 | 40.92 | 40.92 | -0.35% | 1,922 |
| May 5, 2025 | 41.09 | 41.29 | 41.06 | 41.06 | 41.06 | -0.62% | 5,719 |
| May 2, 2025 | 41.26 | 41.38 | 41.14 | 41.32 | 41.32 | 0.89% | 6,092 |
| May 1, 2025 | 40.95 | 41.13 | 40.93 | 40.95 | 40.95 | 0.54% | 16,785 |
| Apr 30, 2025 | 40.36 | 40.73 | 40.18 | 40.73 | 40.73 | 0.17% | 12,352 |
| Apr 29, 2025 | 40.34 | 40.67 | 40.34 | 40.66 | 40.66 | 0.51% | 6,814 |
| Apr 28, 2025 | 40.60 | 40.60 | 40.26 | 40.45 | 40.45 | -0.02% | 13,518 |
| Apr 25, 2025 | 40.22 | 40.46 | 40.15 | 40.46 | 40.46 | 0.48% | 11,497 |
| Apr 24, 2025 | 39.73 | 40.27 | 39.73 | 40.27 | 40.27 | 1.28% | 24,229 |
| Apr 23, 2025 | 39.97 | 40.19 | 39.76 | 39.76 | 39.76 | 1.09% | 11,476 |
| Apr 22, 2025 | 39.26 | 39.36 | 39.15 | 39.33 | 39.33 | 1.17% | 23,094 |
| Apr 21, 2025 | 39.18 | 39.18 | 38.65 | 38.88 | 38.88 | -1.26% | 2,466 |
| 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 |