FT Vest U.S. Equity Deep Buffer ETF - June (DJUN)
BATS: DJUN · Real-Time Price · USD
41.80
-0.66 (-1.56%)
At close: Mar 28, 2025, 2:46 PM
43.27
+1.47 (3.51%)
After-hours: Mar 28, 2025, 8:00 PM EDT
DJUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 42.22 | 42.25 | 41.75 | 41.80 | 41.80 | -1.56% | 9,837 |
| Mar 27, 2025 | 42.67 | 42.67 | 42.42 | 42.46 | 42.46 | -0.34% | 13,369 |
| Mar 26, 2025 | 42.88 | 42.88 | 42.42 | 42.61 | 42.61 | -0.72% | 913,888 |
| Mar 25, 2025 | 42.94 | 43.04 | 42.82 | 42.92 | 42.92 | 0.07% | 591,319 |
| Mar 24, 2025 | 42.76 | 42.89 | 42.74 | 42.89 | 42.89 | 1.44% | 3,553 |
| Mar 21, 2025 | 42.10 | 42.28 | 41.98 | 42.28 | 42.28 | 0.01% | 9,400 |
| Mar 20, 2025 | 42.14 | 42.51 | 42.14 | 42.28 | 42.28 | -0.20% | 12,899 |
| Mar 19, 2025 | 42.16 | 42.42 | 42.12 | 42.36 | 42.36 | 0.82% | 3,486 |
| Mar 18, 2025 | 42.04 | 42.06 | 41.94 | 42.02 | 42.02 | -0.89% | 3,194 |
| Mar 17, 2025 | 42.17 | 42.53 | 42.12 | 42.39 | 42.39 | 0.50% | 17,034 |
| Mar 14, 2025 | 41.95 | 42.19 | 41.78 | 42.19 | 42.19 | 1.64% | 10,266 |
| Mar 13, 2025 | 41.81 | 41.90 | 41.45 | 41.51 | 41.51 | -1.15% | 6,302 |
| Mar 12, 2025 | 42.00 | 42.15 | 41.74 | 41.99 | 41.99 | 0.21% | 17,410 |
| Mar 11, 2025 | 42.01 | 42.16 | 41.63 | 41.90 | 41.90 | -0.48% | 15,733 |
| Mar 10, 2025 | 42.43 | 42.43 | 42.07 | 42.10 | 42.10 | -1.95% | 3,349 |
| Mar 7, 2025 | 42.74 | 42.94 | 42.41 | 42.94 | 42.94 | 0.40% | 48,299 |
| Mar 6, 2025 | 43.02 | 43.02 | 42.59 | 42.77 | 42.77 | -1.27% | 17,575 |
| Mar 5, 2025 | 42.95 | 43.34 | 42.78 | 43.32 | 43.32 | 0.88% | 14,744 |
| Mar 4, 2025 | 43.10 | 43.35 | 42.77 | 42.94 | 42.94 | -0.76% | 20,613 |
| Mar 3, 2025 | 43.87 | 43.87 | 43.19 | 43.27 | 43.27 | -1.21% | 27,737 |
| Feb 28, 2025 | 43.33 | 43.80 | 43.33 | 43.80 | 43.80 | 0.95% | 14,151 |
| Feb 27, 2025 | 43.81 | 43.85 | 43.39 | 43.39 | 43.39 | -1.02% | 3,309 |
| Feb 26, 2025 | 43.96 | 44.06 | 43.75 | 43.84 | 43.84 | 0.03% | 11,308 |
| Feb 25, 2025 | 43.90 | 43.90 | 43.70 | 43.83 | 43.83 | -0.26% | 11,309 |
| Feb 24, 2025 | 44.08 | 44.13 | 43.94 | 43.94 | 43.94 | -0.32% | 7,167 |
| Feb 21, 2025 | 44.42 | 44.44 | 44.08 | 44.08 | 44.08 | -0.93% | 14,992 |
| Feb 20, 2025 | 44.50 | 44.50 | 44.35 | 44.50 | 44.50 | -0.14% | 10,241 |
| Feb 19, 2025 | 44.60 | 44.60 | 44.41 | 44.56 | 44.56 | 0.32% | 2,640 |
| Feb 18, 2025 | 44.77 | 44.77 | 44.38 | 44.42 | 44.42 | -0.03% | 5,734 |
| Feb 14, 2025 | 44.41 | 44.44 | 44.38 | 44.43 | 44.43 | 0.07% | 2,593 |
| Feb 13, 2025 | 44.17 | 44.42 | 44.17 | 44.40 | 44.40 | 0.53% | 7,573 |
| Feb 12, 2025 | 44.01 | 44.24 | 44.01 | 44.16 | 44.16 | -0.15% | 2,546 |
| Feb 11, 2025 | 44.06 | 44.24 | 44.06 | 44.23 | 44.23 | 0.14% | 5,978 |
| Feb 10, 2025 | 44.21 | 44.22 | 44.12 | 44.17 | 44.17 | 0.29% | 15,270 |
| Feb 7, 2025 | 44.42 | 44.42 | 44.00 | 44.04 | 44.04 | -0.42% | 23,401 |
| Feb 6, 2025 | 44.21 | 44.26 | 44.18 | 44.23 | 44.23 | 0.22% | 5,822 |
| Feb 5, 2025 | 43.99 | 44.14 | 43.98 | 44.14 | 44.14 | 0.16% | 4,860 |
| Feb 4, 2025 | 43.89 | 44.07 | 43.89 | 44.07 | 44.07 | 0.36% | 10,119 |
| Feb 3, 2025 | 43.72 | 44.01 | 43.63 | 43.91 | 43.91 | -0.24% | 9,079 |
| Jan 31, 2025 | 44.35 | 44.36 | 44.01 | 44.01 | 44.01 | -0.38% | 5,687 |
| Jan 30, 2025 | 44.05 | 44.18 | 44.03 | 44.18 | 44.18 | 0.25% | 27,905 |
| Jan 29, 2025 | 43.99 | 44.08 | 43.97 | 44.07 | 44.07 | -0.18% | 3,471 |
| Jan 28, 2025 | 43.94 | 44.17 | 43.92 | 44.15 | 44.15 | 0.56% | 9,099 |
| Jan 27, 2025 | 43.84 | 43.90 | 43.81 | 43.90 | 43.90 | -0.75% | 73,047 |
| Jan 24, 2025 | 44.29 | 44.33 | 44.19 | 44.23 | 44.23 | -0.08% | 4,766 |
| Jan 23, 2025 | 44.13 | 44.27 | 44.13 | 44.27 | 44.27 | 0.17% | 5,313 |
| Jan 22, 2025 | 44.20 | 44.20 | 44.17 | 44.19 | 44.19 | 0.27% | 1,140 |
| Jan 21, 2025 | 43.33 | 44.07 | 43.33 | 44.07 | 44.07 | 0.62% | 28,886 |
| Jan 17, 2025 | 43.73 | 43.88 | 43.73 | 43.80 | 43.80 | 0.44% | 7,241 |
| Jan 16, 2025 | 43.67 | 43.69 | 43.54 | 43.61 | 43.61 | -0.11% | 14,282 |