FT Vest U.S. Equity Buffer ETF - July (FJUL)
BATS: FJUL · Real-Time Price · USD
47.46
-0.69 (-1.44%)
At close: Mar 28, 2025, 3:40 PM
47.57
+0.11 (0.22%)
After-hours: Mar 28, 2025, 4:25 PM EDT
FJUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 48.00 | 48.00 | 47.38 | 47.46 | 47.46 | -1.44% | 18,223 |
| Mar 27, 2025 | 48.10 | 48.35 | 48.05 | 48.16 | 48.16 | -0.24% | 13,238 |
| Mar 26, 2025 | 48.59 | 48.62 | 48.12 | 48.27 | 48.27 | -0.72% | 362,896 |
| Mar 25, 2025 | 48.57 | 48.70 | 48.52 | 48.62 | 48.62 | 0.14% | 19,309 |
| Mar 24, 2025 | 48.35 | 48.60 | 48.35 | 48.55 | 48.55 | 1.25% | 16,416 |
| Mar 21, 2025 | 47.64 | 47.95 | 47.64 | 47.95 | 47.95 | - | 6,768 |
| Mar 20, 2025 | 47.78 | 48.28 | 47.78 | 47.95 | 47.95 | -0.15% | 13,764 |
| Mar 19, 2025 | 47.82 | 48.25 | 47.77 | 48.02 | 48.02 | 0.63% | 17,119 |
| Mar 18, 2025 | 47.94 | 47.94 | 47.56 | 47.72 | 47.72 | -0.75% | 35,899 |
| Mar 17, 2025 | 47.74 | 48.21 | 47.74 | 48.08 | 48.08 | 0.61% | 12,790 |
| Mar 14, 2025 | 47.39 | 47.79 | 47.39 | 47.79 | 47.79 | 1.49% | 102,601 |
| Mar 13, 2025 | 47.59 | 47.59 | 47.02 | 47.09 | 47.09 | -1.04% | 25,391 |
| Mar 12, 2025 | 47.67 | 47.69 | 47.31 | 47.58 | 47.58 | 0.31% | 12,634 |
| Mar 11, 2025 | 47.56 | 47.73 | 47.10 | 47.43 | 47.43 | -0.37% | 36,830 |
| Mar 10, 2025 | 48.07 | 48.07 | 47.33 | 47.61 | 47.61 | -2.11% | 383,317 |
| Mar 7, 2025 | 48.24 | 48.64 | 47.95 | 48.64 | 48.64 | 0.63% | 21,747 |
| Mar 6, 2025 | 48.48 | 48.78 | 48.21 | 48.33 | 48.33 | -1.39% | 22,256 |
| Mar 5, 2025 | 48.63 | 49.05 | 48.42 | 49.01 | 49.01 | 0.81% | 26,490 |
| Mar 4, 2025 | 48.75 | 49.04 | 48.32 | 48.62 | 48.62 | -0.51% | 29,227 |
| Mar 3, 2025 | 49.63 | 49.63 | 48.82 | 48.87 | 48.87 | -1.36% | 9,222 |
| Feb 28, 2025 | 49.08 | 49.54 | 48.97 | 49.54 | 49.54 | 0.94% | 18,303 |
| Feb 27, 2025 | 49.70 | 49.70 | 49.08 | 49.08 | 49.08 | -1.04% | 7,605 |
| Feb 26, 2025 | 49.85 | 49.88 | 49.48 | 49.60 | 49.60 | -0.01% | 27,410 |
| Feb 25, 2025 | 49.71 | 49.71 | 49.44 | 49.60 | 49.60 | -0.30% | 12,841 |
| Feb 24, 2025 | 49.95 | 49.98 | 49.74 | 49.75 | 49.75 | -0.18% | 13,861 |
| Feb 21, 2025 | 50.34 | 50.34 | 49.84 | 49.84 | 49.84 | -1.08% | 21,296 |
| Feb 20, 2025 | 50.37 | 50.38 | 50.20 | 50.38 | 50.38 | -0.15% | 20,835 |
| Feb 19, 2025 | 50.41 | 50.49 | 50.29 | 50.46 | 50.46 | 0.21% | 9,563 |
| Feb 18, 2025 | 50.39 | 50.39 | 50.26 | 50.35 | 50.35 | 0.13% | 17,083 |
| Feb 14, 2025 | 50.29 | 50.39 | 50.28 | 50.29 | 50.29 | -0.01% | 44,413 |
| Feb 13, 2025 | 50.05 | 50.30 | 50.05 | 50.30 | 50.30 | 0.64% | 8,522 |
| Feb 12, 2025 | 49.98 | 50.07 | 49.92 | 49.98 | 49.98 | -0.26% | 17,482 |
| Feb 11, 2025 | 49.91 | 50.12 | 49.91 | 50.11 | 50.11 | 0.14% | 36,856 |
| Feb 10, 2025 | 49.94 | 50.12 | 49.94 | 50.04 | 50.04 | 0.40% | 9,811 |
| Feb 7, 2025 | 50.15 | 50.15 | 49.84 | 49.84 | 49.84 | -0.59% | 16,984 |
| Feb 6, 2025 | 50.10 | 50.13 | 49.94 | 50.13 | 50.13 | 0.28% | 10,338 |
| Feb 5, 2025 | 49.79 | 50.04 | 49.79 | 50.00 | 50.00 | 0.27% | 20,029 |
| Feb 4, 2025 | 49.67 | 49.95 | 49.67 | 49.86 | 49.86 | 0.34% | 42,732 |
| Feb 3, 2025 | 49.47 | 49.82 | 49.36 | 49.69 | 49.69 | -0.40% | 61,453 |
| Jan 31, 2025 | 50.07 | 50.26 | 49.81 | 49.89 | 49.89 | -0.27% | 16,574 |
| Jan 30, 2025 | 49.90 | 50.11 | 49.83 | 50.02 | 50.02 | 0.26% | 14,691 |
| Jan 29, 2025 | 49.97 | 49.99 | 49.71 | 49.89 | 49.89 | -0.11% | 16,020 |
| Jan 28, 2025 | 49.76 | 50.05 | 49.69 | 49.95 | 49.95 | 0.54% | 30,039 |
| Jan 27, 2025 | 49.35 | 49.74 | 49.35 | 49.68 | 49.68 | -0.85% | 29,771 |
| Jan 24, 2025 | 50.16 | 50.25 | 50.06 | 50.10 | 50.10 | -0.03% | 16,545 |
| Jan 23, 2025 | 50.00 | 50.15 | 49.98 | 50.12 | 50.12 | 0.24% | 25,032 |
| Jan 22, 2025 | 50.02 | 50.12 | 50.00 | 50.00 | 50.00 | 0.23% | 10,854 |
| Jan 21, 2025 | 49.69 | 49.91 | 49.69 | 49.88 | 49.88 | 0.49% | 16,987 |
| Jan 17, 2025 | 49.55 | 49.70 | 49.55 | 49.64 | 49.64 | 0.57% | 33,437 |
| Jan 16, 2025 | 49.41 | 49.43 | 49.28 | 49.36 | 49.36 | -0.10% | 13,543 |