FT Vest U.S. Equity Buffer ETF - July (FJUL)
BATS: FJUL · Real-Time Price · USD
53.82
-0.01 (-0.02%)
At close: Sep 5, 2025, 4:00 PM
53.82
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
FJUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 53.92 | 54.04 | 53.65 | 53.82 | 53.82 | -0.02% | 54,916 |
| Sep 4, 2025 | 53.63 | 53.85 | 53.63 | 53.83 | 53.83 | 0.44% | 39,229 |
| Sep 3, 2025 | 53.55 | 53.61 | 53.44 | 53.60 | 53.60 | 0.33% | 14,380 |
| Sep 2, 2025 | 53.22 | 53.42 | 53.15 | 53.42 | 53.42 | -0.38% | 7,973 |
| Aug 29, 2025 | 53.80 | 53.80 | 53.57 | 53.62 | 53.62 | -0.48% | 8,279 |
| Aug 28, 2025 | 53.72 | 53.89 | 53.69 | 53.88 | 53.88 | 0.29% | 13,456 |
| Aug 27, 2025 | 53.60 | 53.75 | 53.60 | 53.73 | 53.73 | 0.16% | 31,001 |
| Aug 26, 2025 | 53.50 | 53.64 | 53.48 | 53.64 | 53.64 | 0.23% | 20,694 |
| Aug 25, 2025 | 53.60 | 53.66 | 53.52 | 53.52 | 53.52 | -0.22% | 20,833 |
| Aug 22, 2025 | 53.20 | 53.70 | 53.20 | 53.64 | 53.64 | 0.96% | 19,522 |
| Aug 21, 2025 | 53.12 | 53.20 | 53.03 | 53.13 | 53.13 | -0.14% | 29,239 |
| Aug 20, 2025 | 53.27 | 53.34 | 53.02 | 53.20 | 53.20 | -0.22% | 74,023 |
| Aug 19, 2025 | 53.49 | 53.53 | 53.26 | 53.32 | 53.32 | -0.36% | 25,504 |
| Aug 18, 2025 | 53.48 | 53.53 | 53.45 | 53.51 | 53.51 | 0.05% | 13,577 |
| Aug 15, 2025 | 53.61 | 53.61 | 53.44 | 53.48 | 53.48 | -0.22% | 15,692 |
| Aug 14, 2025 | 53.49 | 53.69 | 53.46 | 53.60 | 53.60 | 0.02% | 101,043 |
| Aug 13, 2025 | 53.56 | 53.64 | 53.47 | 53.59 | 53.59 | 0.21% | 40,833 |
| Aug 12, 2025 | 53.23 | 53.49 | 53.20 | 53.48 | 53.48 | 0.68% | 28,078 |
| Aug 11, 2025 | 53.22 | 53.28 | 53.07 | 53.12 | 53.12 | -0.11% | 38,228 |
| Aug 8, 2025 | 53.08 | 53.23 | 53.04 | 53.18 | 53.18 | 0.51% | 84,999 |
| Aug 7, 2025 | 53.13 | 53.14 | 52.73 | 52.91 | 52.91 | -0.08% | 61,034 |
| Aug 6, 2025 | 52.76 | 52.98 | 52.74 | 52.95 | 52.95 | 0.48% | 33,432 |
| Aug 5, 2025 | 52.86 | 52.86 | 52.66 | 52.70 | 52.70 | -0.35% | 38,147 |
| Aug 4, 2025 | 52.55 | 52.89 | 52.55 | 52.88 | 52.88 | 0.97% | 158,337 |
| Aug 1, 2025 | 52.52 | 52.53 | 52.25 | 52.37 | 52.37 | -0.94% | 105,789 |
| Jul 31, 2025 | 53.23 | 53.26 | 52.80 | 52.87 | 52.87 | -0.20% | 278,838 |
| Jul 30, 2025 | 53.05 | 53.12 | 52.80 | 52.97 | 52.97 | -0.09% | 55,622 |
| Jul 29, 2025 | 53.22 | 53.22 | 52.98 | 53.02 | 53.02 | -0.13% | 110,539 |
| Jul 28, 2025 | 53.14 | 53.16 | 53.01 | 53.09 | 53.09 | -0.03% | 44,835 |
| Jul 25, 2025 | 53.01 | 53.34 | 52.97 | 53.10 | 53.10 | 0.28% | 273,945 |
| Jul 24, 2025 | 52.93 | 53.05 | 52.92 | 52.95 | 52.95 | 0.06% | 137,747 |
| Jul 23, 2025 | 52.80 | 52.93 | 52.69 | 52.92 | 52.92 | 0.42% | 75,139 |
| Jul 22, 2025 | 52.65 | 52.73 | 52.49 | 52.70 | 52.70 | 0.08% | 121,462 |
| Jul 21, 2025 | 52.67 | 52.81 | 52.64 | 52.66 | 52.66 | 0.04% | 262,242 |
| Jul 18, 2025 | 52.77 | 52.78 | 52.52 | 52.64 | 52.64 | -0.09% | 257,422 |
| Jul 17, 2025 | 52.37 | 52.71 | 52.37 | 52.69 | 52.69 | 0.71% | 26,875 |
| Jul 16, 2025 | 52.26 | 52.41 | 51.93 | 52.32 | 52.32 | 0.29% | 50,893 |
| Jul 15, 2025 | 52.58 | 52.58 | 52.17 | 52.17 | 52.17 | -0.27% | 38,840 |
| Jul 14, 2025 | 52.14 | 52.39 | 52.14 | 52.31 | 52.31 | 0.09% | 27,609 |
| Jul 11, 2025 | 52.14 | 52.34 | 52.10 | 52.26 | 52.26 | -0.20% | 16,564 |
| Jul 10, 2025 | 52.24 | 52.44 | 52.16 | 52.37 | 52.37 | 0.32% | 33,001 |
| Jul 9, 2025 | 52.13 | 52.25 | 52.02 | 52.20 | 52.20 | 0.50% | 1,174,316 |
| Jul 8, 2025 | 51.94 | 52.06 | 51.87 | 51.94 | 51.94 | - | 23,739 |
| Jul 7, 2025 | 52.13 | 52.15 | 51.75 | 51.94 | 51.94 | -0.55% | 19,885 |
| Jul 3, 2025 | 52.20 | 52.27 | 52.14 | 52.23 | 52.23 | 0.71% | 8,041 |
| Jul 2, 2025 | 51.76 | 51.90 | 51.76 | 51.86 | 51.86 | 0.31% | 19,106 |
| Jul 1, 2025 | 51.62 | 51.80 | 51.52 | 51.70 | 51.70 | -0.08% | 20,003 |
| Jun 30, 2025 | 51.63 | 51.74 | 51.52 | 51.74 | 51.74 | 0.52% | 29,604 |
| Jun 27, 2025 | 51.43 | 51.60 | 51.22 | 51.47 | 51.47 | 0.43% | 8,281 |
| Jun 26, 2025 | 51.17 | 51.25 | 50.90 | 51.25 | 51.25 | 0.75% | 16,949 |