FT Vest U.S. Equity Buffer ETF - July (FJUL)
BATS: FJUL · Real-Time Price · USD
48.02
+0.12 (0.25%)
Sep 26, 2024, 3:59 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 47.93 | 47.97 | 47.81 | 47.90 | 47.90 | -0.03% | 803,934 |
| Sep 24, 2024 | 47.88 | 47.95 | 47.73 | 47.91 | 47.91 | 0.09% | 486,291 |
| Sep 23, 2024 | 47.74 | 47.87 | 47.74 | 47.87 | 47.87 | 0.31% | 48,007 |
| Sep 20, 2024 | 47.74 | 47.78 | 47.54 | 47.72 | 47.72 | -0.21% | 42,743 |
| Sep 19, 2024 | 47.67 | 47.90 | 47.61 | 47.82 | 47.82 | 1.12% | 27,244 |
| Sep 18, 2024 | 47.36 | 47.63 | 47.22 | 47.29 | 47.29 | -0.17% | 47,274 |
| Sep 17, 2024 | 47.46 | 47.52 | 47.27 | 47.37 | 47.37 | -0.06% | 18,101 |
| Sep 16, 2024 | 47.26 | 47.40 | 47.17 | 47.40 | 47.40 | 0.21% | 14,224 |
| Sep 13, 2024 | 47.19 | 47.36 | 47.19 | 47.30 | 47.30 | 0.36% | 10,382 |
| Sep 12, 2024 | 46.86 | 47.17 | 46.83 | 47.13 | 47.13 | 0.58% | 16,237 |
| Sep 11, 2024 | 46.54 | 46.89 | 46.00 | 46.86 | 46.86 | 0.58% | 41,050 |
| Sep 10, 2024 | 46.48 | 46.59 | 46.26 | 46.59 | 46.59 | 0.30% | 51,555 |
| Sep 9, 2024 | 46.35 | 46.47 | 46.24 | 46.45 | 46.45 | 0.93% | 141,133 |
| Sep 6, 2024 | 46.54 | 46.63 | 45.99 | 46.02 | 46.02 | -1.27% | 37,285 |
| Sep 5, 2024 | 46.68 | 46.84 | 46.43 | 46.61 | 46.61 | -0.17% | 39,123 |
| Sep 4, 2024 | 46.70 | 46.86 | 46.58 | 46.69 | 46.69 | -0.09% | 27,388 |
| Sep 3, 2024 | 47.27 | 47.27 | 46.56 | 46.73 | 46.73 | -1.35% | 15,850 |
| Aug 30, 2024 | 47.19 | 47.40 | 46.96 | 47.37 | 47.37 | 0.62% | 86,362 |
| Aug 29, 2024 | 47.22 | 47.33 | 46.99 | 47.08 | 47.08 | 0.09% | 55,911 |
| Aug 28, 2024 | 47.28 | 47.28 | 46.93 | 47.04 | 47.04 | -0.40% | 25,361 |
| Aug 27, 2024 | 47.14 | 47.23 | 47.03 | 47.23 | 47.23 | 0.11% | 10,098 |
| Aug 26, 2024 | 47.30 | 47.30 | 47.08 | 47.18 | 47.18 | -0.07% | 29,414 |
| Aug 23, 2024 | 47.00 | 47.25 | 46.99 | 47.22 | 47.22 | 0.78% | 36,196 |
| Aug 22, 2024 | 47.18 | 47.30 | 46.81 | 46.85 | 46.85 | -0.68% | 34,638 |
| Aug 21, 2024 | 47.08 | 47.19 | 46.97 | 47.17 | 47.17 | 0.37% | 137,344 |
| Aug 20, 2024 | 47.07 | 47.13 | 46.92 | 47.00 | 47.00 | -0.12% | 42,292 |
| Aug 19, 2024 | 46.84 | 47.06 | 46.77 | 47.06 | 47.06 | 0.50% | 41,108 |
| Aug 16, 2024 | 46.67 | 46.82 | 46.65 | 46.82 | 46.82 | 0.26% | 31,040 |
| Aug 15, 2024 | 46.50 | 46.72 | 46.50 | 46.70 | 46.70 | 0.93% | 28,976 |
| Aug 14, 2024 | 46.15 | 46.30 | 45.96 | 46.27 | 46.27 | 0.30% | 51,703 |
| Aug 13, 2024 | 45.79 | 46.13 | 45.76 | 46.13 | 46.13 | 1.25% | 63,581 |
| Aug 12, 2024 | 45.66 | 45.73 | 45.46 | 45.56 | 45.56 | 0.05% | 63,137 |
| Aug 9, 2024 | 45.32 | 45.60 | 45.30 | 45.54 | 45.54 | 0.30% | 227,264 |
| Aug 8, 2024 | 44.96 | 45.43 | 44.96 | 45.40 | 45.40 | 1.61% | 43,529 |
| Aug 7, 2024 | 45.37 | 45.43 | 44.64 | 44.68 | 44.68 | -0.51% | 136,827 |
| Aug 6, 2024 | 44.75 | 45.34 | 44.63 | 44.91 | 44.91 | 1.01% | 74,715 |
| Aug 5, 2024 | 43.91 | 45.22 | 43.77 | 44.46 | 44.46 | -2.32% | 175,313 |
| Aug 2, 2024 | 45.82 | 45.82 | 45.23 | 45.52 | 45.52 | -1.26% | 78,693 |
| Aug 1, 2024 | 46.61 | 46.68 | 45.85 | 46.10 | 46.10 | -0.82% | 72,788 |
| Jul 31, 2024 | 46.43 | 46.62 | 46.30 | 46.48 | 46.48 | 1.03% | 237,165 |
| Jul 30, 2024 | 46.20 | 46.23 | 45.82 | 46.01 | 46.01 | -0.36% | 117,434 |
| Jul 29, 2024 | 46.22 | 46.33 | 46.05 | 46.17 | 46.17 | 0.21% | 342,521 |
| Jul 26, 2024 | 46.07 | 46.27 | 45.97 | 46.07 | 46.07 | 0.57% | 127,024 |
| Jul 25, 2024 | 45.87 | 46.25 | 45.73 | 45.81 | 45.81 | -0.15% | 234,223 |
| Jul 24, 2024 | 46.40 | 46.40 | 45.88 | 45.88 | 45.88 | -1.50% | 236,132 |
| Jul 23, 2024 | 46.68 | 46.77 | 46.57 | 46.58 | 46.58 | -0.21% | 423,978 |
| Jul 22, 2024 | 46.54 | 46.71 | 46.47 | 46.68 | 46.68 | 0.67% | 334,147 |
| Jul 19, 2024 | 46.42 | 46.42 | 46.33 | 46.37 | 46.37 | - | 339,712 |
| Jul 18, 2024 | 46.33 | 46.39 | 46.27 | 46.37 | 46.37 | 0.09% | 206,124 |
| Jul 17, 2024 | 46.34 | 46.39 | 46.27 | 46.33 | 46.33 | 0.04% | 56,728 |
| Jul 16, 2024 | 46.32 | 46.38 | 46.26 | 46.31 | 46.31 | 0.04% | 40,504 |
| Jul 15, 2024 | 46.27 | 46.32 | 46.26 | 46.30 | 46.30 | -0.03% | 48,934 |
| Jul 12, 2024 | 46.31 | 46.32 | 46.25 | 46.31 | 46.31 | 0.19% | 17,774 |
| Jul 11, 2024 | 46.23 | 46.28 | 46.22 | 46.22 | 46.22 | -0.09% | 23,111 |
| Jul 10, 2024 | 46.31 | 46.31 | 46.21 | 46.26 | 46.26 | 0.09% | 22,127 |
| Jul 9, 2024 | 46.23 | 46.28 | 46.20 | 46.22 | 46.22 | -0.01% | 42,136 |
| Jul 8, 2024 | 46.26 | 46.27 | 46.20 | 46.23 | 46.23 | -0.03% | 26,567 |
| Jul 5, 2024 | 46.14 | 46.24 | 46.14 | 46.24 | 46.24 | 0.09% | 8,779 |
| Jul 3, 2024 | 46.15 | 46.21 | 46.15 | 46.20 | 46.20 | 0.09% | 19,569 |
| Jul 2, 2024 | 46.15 | 46.19 | 46.09 | 46.16 | 46.16 | 0.11% | 37,057 |
| Jul 1, 2024 | 46.07 | 46.14 | 46.04 | 46.11 | 46.11 | 0.11% | 21,942 |
| Jun 28, 2024 | 46.10 | 46.12 | 46.04 | 46.06 | 46.06 | 0.01% | 29,638 |
| Jun 27, 2024 | 46.04 | 46.09 | 46.02 | 46.06 | 46.06 | 0.12% | 21,859 |
| Jun 26, 2024 | 46.03 | 46.05 | 46.00 | 46.00 | 46.00 | -0.04% | 469,449 |
| Jun 25, 2024 | 46.00 | 46.04 | 45.95 | 46.02 | 46.02 | 0.15% | 398,594 |
| Jun 24, 2024 | 45.97 | 46.03 | 45.95 | 45.95 | 45.95 | - | 29,320 |
| Jun 21, 2024 | 45.90 | 46.00 | 45.90 | 45.95 | 45.95 | 0.04% | 57,842 |
| Jun 20, 2024 | 45.98 | 46.00 | 45.91 | 45.93 | 45.93 | -0.09% | 19,508 |
| Jun 18, 2024 | 45.93 | 45.99 | 45.93 | 45.97 | 45.97 | 0.08% | 14,345 |
| Jun 17, 2024 | 45.82 | 45.96 | 45.82 | 45.93 | 45.93 | 0.07% | 19,523 |
| Jun 14, 2024 | 45.86 | 45.90 | 45.80 | 45.90 | 45.90 | 0.09% | 47,861 |
| Jun 13, 2024 | 45.83 | 45.87 | 45.79 | 45.86 | 45.86 | 0.05% | 9,624 |
| Jun 12, 2024 | 45.87 | 45.90 | 45.58 | 45.84 | 45.84 | 0.28% | 98,842 |
| Jun 11, 2024 | 45.62 | 45.72 | 45.53 | 45.71 | 45.71 | 0.18% | 37,764 |
| Jun 10, 2024 | 45.60 | 45.66 | 45.58 | 45.63 | 45.63 | 0.06% | 8,821 |
| Jun 7, 2024 | 45.55 | 45.67 | 45.55 | 45.60 | 45.60 | 0.09% | 8,926 |
| Jun 6, 2024 | 45.59 | 45.59 | 45.48 | 45.56 | 45.56 | 0.02% | 25,073 |
| Jun 5, 2024 | 45.50 | 45.56 | 45.37 | 45.55 | 45.55 | 0.46% | 10,222 |
| Jun 4, 2024 | 45.32 | 45.39 | 45.20 | 45.34 | 45.34 | 0.07% | 8,291 |
| Jun 3, 2024 | 45.35 | 45.42 | 45.06 | 45.31 | 45.31 | - | 13,137 |
| May 31, 2024 | 45.00 | 45.31 | 44.79 | 45.31 | 45.31 | 0.58% | 12,431 |
| May 30, 2024 | 45.13 | 45.19 | 45.01 | 45.05 | 45.05 | -0.38% | 18,077 |
| May 29, 2024 | 45.16 | 45.24 | 45.13 | 45.22 | 45.22 | -0.25% | 36,261 |
| May 28, 2024 | 45.41 | 45.41 | 45.23 | 45.33 | 45.33 | 0.03% | 9,200 |
| May 24, 2024 | 45.26 | 45.36 | 45.24 | 45.32 | 45.32 | 0.33% | 11,545 |
| May 23, 2024 | 45.45 | 45.45 | 45.10 | 45.17 | 45.17 | -0.18% | 26,906 |
| May 22, 2024 | 45.28 | 45.35 | 45.20 | 45.25 | 45.25 | -0.29% | 56,574 |
| May 21, 2024 | 45.28 | 45.38 | 45.21 | 45.38 | 45.38 | 0.20% | 62,945 |
| May 20, 2024 | 45.33 | 45.33 | 45.24 | 45.29 | 45.29 | 0.18% | 49,918 |
| May 17, 2024 | 45.19 | 45.23 | 45.14 | 45.21 | 45.21 | 0.04% | 41,461 |
| May 16, 2024 | 45.24 | 45.28 | 45.17 | 45.19 | 45.19 | -0.11% | 52,942 |
| May 15, 2024 | 45.04 | 45.24 | 45.01 | 45.24 | 45.24 | 0.78% | 111,820 |
| May 14, 2024 | 44.78 | 44.92 | 44.75 | 44.89 | 44.89 | 0.34% | 19,625 |
| May 13, 2024 | 44.77 | 44.81 | 44.72 | 44.74 | 44.74 | -0.11% | 12,925 |
| May 10, 2024 | 44.83 | 44.83 | 44.70 | 44.79 | 44.79 | 0.27% | 21,521 |
| May 9, 2024 | 44.54 | 44.70 | 44.52 | 44.67 | 44.67 | 0.34% | 22,781 |
| May 8, 2024 | 44.44 | 44.56 | 44.44 | 44.52 | 44.52 | -0.07% | 16,036 |
| May 7, 2024 | 44.50 | 44.55 | 44.45 | 44.55 | 44.55 | 0.27% | 63,891 |
| May 6, 2024 | 44.29 | 44.43 | 44.29 | 44.43 | 44.43 | 0.57% | 29,725 |
| May 3, 2024 | 44.06 | 44.19 | 44.06 | 44.18 | 44.18 | 1.05% | 20,799 |