FT Vest U.S. Equity Deep Buffer ETF - July (DJUL)
BATS: DJUL · Real-Time Price · USD
46.59
-0.27 (-0.58%)
Nov 7, 2025, 1:06 PM EST - Market open
DJUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 46.88 | 46.89 | 46.75 | 46.86 | 46.86 | -0.28% | 12,692 |
| Nov 5, 2025 | 46.95 | 47.02 | 46.92 | 46.99 | 46.99 | 0.21% | 10,509 |
| Nov 4, 2025 | 46.98 | 47.04 | 46.85 | 46.89 | 46.89 | -0.33% | 17,653 |
| Nov 3, 2025 | 47.01 | 47.08 | 46.96 | 47.05 | 47.05 | -0.01% | 19,771 |
| Oct 31, 2025 | 47.06 | 47.14 | 46.97 | 47.05 | 47.05 | 0.05% | 12,415 |
| Oct 30, 2025 | 47.17 | 47.18 | 47.03 | 47.03 | 47.03 | -0.27% | 7,902 |
| Oct 29, 2025 | 47.21 | 47.31 | 47.14 | 47.15 | 47.15 | -0.16% | 4,560 |
| Oct 28, 2025 | 47.23 | 47.28 | 47.19 | 47.23 | 47.23 | - | 7,702 |
| Oct 27, 2025 | 47.20 | 47.23 | 47.16 | 47.23 | 47.23 | 0.37% | 9,922 |
| Oct 24, 2025 | 47.08 | 47.10 | 47.02 | 47.06 | 47.06 | 0.31% | 6,866 |
| Oct 23, 2025 | 46.84 | 46.93 | 46.82 | 46.91 | 46.91 | 0.24% | 8,693 |
| Oct 22, 2025 | 46.88 | 46.88 | 46.65 | 46.80 | 46.80 | -0.19% | 10,077 |
| Oct 21, 2025 | 46.85 | 46.97 | 46.84 | 46.89 | 46.89 | 0.04% | 13,887 |
| Oct 20, 2025 | 46.74 | 46.91 | 46.74 | 46.87 | 46.87 | 0.45% | 9,909 |
| Oct 17, 2025 | 46.52 | 46.67 | 46.50 | 46.66 | 46.66 | 0.32% | 17,927 |
| Oct 16, 2025 | 46.78 | 46.78 | 46.43 | 46.51 | 46.51 | -0.27% | 5,795 |
| Oct 15, 2025 | 46.82 | 46.82 | 46.64 | 46.64 | 46.64 | 0.09% | 3,607 |
| Oct 14, 2025 | 46.41 | 46.70 | 46.41 | 46.60 | 46.60 | -0.08% | 4,585 |
| Oct 13, 2025 | 46.54 | 46.65 | 46.54 | 46.63 | 46.63 | 0.68% | 3,428 |
| Oct 10, 2025 | 46.85 | 46.91 | 46.32 | 46.32 | 46.32 | -1.06% | 12,023 |
| Oct 9, 2025 | 46.85 | 46.87 | 46.78 | 46.81 | 46.81 | -0.09% | 11,598 |
| Oct 8, 2025 | 46.79 | 46.87 | 46.79 | 46.85 | 46.85 | 0.24% | 13,946 |
| Oct 7, 2025 | 46.85 | 46.87 | 46.71 | 46.74 | 46.74 | -0.26% | 24,312 |
| Oct 6, 2025 | 46.83 | 46.88 | 46.80 | 46.86 | 46.86 | 0.14% | 11,563 |
| Oct 3, 2025 | 46.83 | 46.86 | 46.78 | 46.79 | 46.79 | 0.05% | 15,704 |
| Oct 2, 2025 | 46.93 | 46.93 | 46.73 | 46.77 | 46.77 | -0.08% | 17,746 |
| Oct 1, 2025 | 46.61 | 46.83 | 46.61 | 46.81 | 46.81 | 0.24% | 21,289 |
| Sep 30, 2025 | 46.61 | 46.72 | 46.56 | 46.70 | 46.70 | 0.12% | 15,501 |
| Sep 29, 2025 | 46.74 | 46.74 | 46.59 | 46.64 | 46.64 | 0.12% | 5,958 |
| Sep 26, 2025 | 46.57 | 46.63 | 46.45 | 46.58 | 46.58 | 0.18% | 14,910 |
| Sep 25, 2025 | 46.50 | 46.53 | 46.38 | 46.50 | 46.50 | -0.17% | 26,142 |
| Sep 24, 2025 | 46.62 | 46.67 | 46.52 | 46.58 | 46.58 | -0.09% | 13,084 |
| Sep 23, 2025 | 46.76 | 46.76 | 46.59 | 46.62 | 46.62 | -0.19% | 17,089 |
| Sep 22, 2025 | 46.60 | 46.72 | 46.60 | 46.71 | 46.71 | 0.08% | 9,876 |
| Sep 19, 2025 | 46.68 | 46.68 | 46.59 | 46.67 | 46.67 | 0.23% | 10,422 |
| Sep 18, 2025 | 46.59 | 46.63 | 46.56 | 46.56 | 46.56 | 0.17% | 39,499 |
| Sep 17, 2025 | 46.57 | 46.57 | 46.43 | 46.48 | 46.48 | 0.03% | 4,038 |
| Sep 16, 2025 | 46.54 | 46.54 | 46.46 | 46.47 | 46.47 | -0.06% | 22,309 |
| Sep 15, 2025 | 46.56 | 46.56 | 46.45 | 46.50 | 46.50 | 0.08% | 10,684 |
| Sep 12, 2025 | 46.40 | 46.48 | 46.40 | 46.46 | 46.46 | 0.04% | 17,748 |
| Sep 11, 2025 | 46.35 | 46.44 | 46.29 | 46.44 | 46.44 | 0.41% | 6,803 |
| Sep 10, 2025 | 46.36 | 46.36 | 46.21 | 46.26 | 46.26 | 0.09% | 26,590 |
| 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 |