FT Vest U.S. Equity Deep Buffer ETF - June (DJUN)
BATS: DJUN · Real-Time Price · USD
44.79
+0.07 (0.17%)
At close: Jun 12, 2025, 4:00 PM
44.79
0.00 (0.00%)
After-hours: Jun 12, 2025, 8:00 PM EDT
DJUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 44.80 | 44.82 | 44.70 | 44.79 | 44.79 | 0.17% | 4,378 |
| Jun 11, 2025 | 44.83 | 44.94 | 44.54 | 44.71 | 44.71 | -0.06% | 10,367 |
| Jun 10, 2025 | 44.58 | 44.85 | 44.56 | 44.74 | 44.74 | 0.49% | 9,947 |
| Jun 9, 2025 | 44.44 | 44.65 | 44.43 | 44.52 | 44.52 | 0.02% | 7,057 |
| Jun 6, 2025 | 44.51 | 44.56 | 44.43 | 44.51 | 44.51 | 1.17% | 13,053 |
| Jun 5, 2025 | 44.18 | 44.36 | 44.00 | 44.00 | 44.00 | -0.65% | 4,178 |
| Jun 4, 2025 | 44.30 | 44.36 | 44.28 | 44.28 | 44.28 | -0.02% | 5,861 |
| Jun 3, 2025 | 43.95 | 44.31 | 43.95 | 44.29 | 44.29 | 0.76% | 8,576 |
| Jun 2, 2025 | 43.73 | 44.06 | 43.70 | 43.96 | 43.96 | 0.17% | 5,085 |
| May 30, 2025 | 43.69 | 43.88 | 43.36 | 43.88 | 43.88 | 0.35% | 6,921 |
| May 29, 2025 | 43.93 | 43.93 | 43.66 | 43.73 | 43.73 | 0.16% | 6,638 |
| May 28, 2025 | 43.95 | 43.95 | 43.66 | 43.66 | 43.66 | -0.34% | 5,297 |
| May 27, 2025 | 43.53 | 43.92 | 43.47 | 43.81 | 43.81 | 1.59% | 12,391 |
| May 23, 2025 | 42.95 | 43.28 | 42.93 | 43.13 | 43.13 | -0.38% | 2,603 |
| May 22, 2025 | 43.51 | 43.57 | 43.28 | 43.29 | 43.29 | -0.29% | 8,287 |
| May 21, 2025 | 43.77 | 43.96 | 42.90 | 43.41 | 43.41 | -1.35% | 24,136 |
| May 20, 2025 | 44.00 | 44.08 | 43.73 | 44.01 | 44.01 | -0.34% | 21,735 |
| May 19, 2025 | 43.97 | 44.16 | 43.90 | 44.16 | 44.16 | 0.04% | 4,139 |
| May 16, 2025 | 43.94 | 44.14 | 43.81 | 44.14 | 44.14 | 0.64% | 44,015 |
| May 15, 2025 | 43.50 | 43.87 | 43.50 | 43.86 | 43.86 | 0.44% | 21,874 |
| May 14, 2025 | 43.66 | 43.70 | 43.53 | 43.67 | 43.67 | 0.04% | 10,226 |
| May 13, 2025 | 43.50 | 43.69 | 43.50 | 43.65 | 43.65 | 0.85% | 6,029 |
| May 12, 2025 | 43.20 | 43.28 | 42.92 | 43.28 | 43.28 | 2.73% | 11,661 |
| May 9, 2025 | 42.24 | 42.24 | 42.13 | 42.13 | 42.13 | -0.02% | 4,923 |
| May 8, 2025 | 42.14 | 42.48 | 42.14 | 42.14 | 42.14 | 0.43% | 5,564 |
| May 7, 2025 | 42.01 | 42.07 | 41.71 | 41.96 | 41.96 | 0.33% | 11,536 |
| May 6, 2025 | 41.78 | 42.11 | 41.77 | 41.82 | 41.82 | -0.59% | 12,474 |
| May 5, 2025 | 42.10 | 42.32 | 42.07 | 42.07 | 42.07 | -0.69% | 19,251 |
| May 2, 2025 | 42.21 | 42.45 | 42.21 | 42.36 | 42.36 | 1.35% | 10,342 |
| May 1, 2025 | 41.96 | 42.17 | 41.80 | 41.80 | 41.80 | 0.22% | 18,929 |
| Apr 30, 2025 | 41.79 | 41.79 | 41.12 | 41.71 | 41.71 | 0.23% | 4,540 |
| Apr 29, 2025 | 41.40 | 41.64 | 41.35 | 41.61 | 41.61 | 0.34% | 11,905 |
| Apr 28, 2025 | 41.58 | 41.58 | 41.22 | 41.47 | 41.47 | -0.05% | 4,535 |
| Apr 25, 2025 | 41.24 | 41.49 | 41.07 | 41.49 | 41.49 | 0.59% | 6,944 |
| Apr 24, 2025 | 40.64 | 41.28 | 40.64 | 41.25 | 41.25 | 1.28% | 6,503 |
| Apr 23, 2025 | 41.04 | 41.09 | 40.62 | 40.72 | 40.72 | 1.10% | 16,760 |
| Apr 22, 2025 | 40.03 | 40.35 | 40.03 | 40.28 | 40.28 | 1.35% | 3,494 |
| Apr 21, 2025 | 40.07 | 40.07 | 39.58 | 39.74 | 39.74 | -1.30% | 4,397 |
| Apr 17, 2025 | 40.30 | 40.43 | 40.16 | 40.26 | 40.26 | 0.10% | 8,993 |
| Apr 16, 2025 | 40.52 | 40.71 | 40.19 | 40.22 | 40.22 | -1.59% | 6,281 |
| Apr 15, 2025 | 40.91 | 41.09 | 40.80 | 40.87 | 40.87 | -0.28% | 7,829 |
| Apr 14, 2025 | 41.13 | 41.20 | 40.91 | 40.98 | 40.98 | 0.22% | 40,580 |
| Apr 11, 2025 | 40.33 | 40.89 | 40.32 | 40.89 | 40.89 | 1.14% | 5,801 |
| Apr 10, 2025 | 40.65 | 40.65 | 39.93 | 40.43 | 40.43 | -1.96% | 16,700 |
| Apr 9, 2025 | 39.09 | 41.24 | 39.09 | 41.24 | 41.24 | 5.12% | 26,018 |
| Apr 8, 2025 | 40.26 | 40.26 | 38.99 | 39.23 | 39.23 | -0.83% | 12,286 |
| Apr 7, 2025 | 39.01 | 39.69 | 38.80 | 39.56 | 39.56 | -0.10% | 50,735 |
| Apr 4, 2025 | 40.14 | 40.14 | 39.58 | 39.60 | 39.60 | -3.12% | 439,940 |
| Apr 3, 2025 | 41.37 | 41.49 | 40.10 | 40.87 | 40.87 | -3.45% | 17,599 |
| Apr 2, 2025 | 42.00 | 42.36 | 42.00 | 42.33 | 42.33 | 0.63% | 6,195 |