Skip to main content
FT Vest U.S. Equity Buffer ETF - July (FJUL)
BATS: FJUL · Real-Time Price · USD
49.84
-0.54 (-1.08%)
Feb 21, 2025, 4:00 PM EST - Market closed

FJUL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202550.3450.3449.8449.8449.84-1.08%21,296
Feb 20, 202550.3750.3850.2050.3850.38-0.15%20,835
Feb 19, 202550.4150.4950.2950.4650.460.21%9,563
Feb 18, 202550.3950.3950.2650.3550.350.13%17,083
Feb 14, 202550.2950.3950.2850.2950.29-0.01%44,413
Feb 13, 202550.0550.3050.0550.3050.300.64%8,522
Feb 12, 202549.9850.0749.9249.9849.98-0.26%17,482
Feb 11, 202549.9150.1249.9150.1150.110.14%36,856
Feb 10, 202549.9450.1249.9450.0450.040.40%9,811
Feb 7, 202550.1550.1549.8449.8449.84-0.59%16,984
Feb 6, 202550.1050.1349.9450.1350.130.28%10,338
Feb 5, 202549.7950.0449.7950.0050.000.27%20,029
Feb 4, 202549.6749.9549.6749.8649.860.34%42,732
Feb 3, 202549.4749.8249.3649.6949.69-0.40%61,453
Jan 31, 202550.0750.2649.8149.8949.89-0.27%16,574
Jan 30, 202549.9050.1149.8350.0250.020.26%14,691
Jan 29, 202549.9749.9949.7149.8949.89-0.11%16,020
Jan 28, 202549.7650.0549.6949.9549.950.54%30,039
Jan 27, 202549.3549.7449.3549.6849.68-0.85%29,771
Jan 24, 202550.1650.2550.0650.1050.10-0.03%16,545
Jan 23, 202550.0050.1549.9850.1250.120.24%25,032
Jan 22, 202550.0250.1250.0050.0050.000.23%10,854
Jan 21, 202549.6949.9149.6949.8849.880.49%16,987
Jan 17, 202549.5549.7049.5549.6449.640.57%33,437
Jan 16, 202549.4149.4349.2849.3649.36-0.10%13,543
Jan 15, 202549.3749.4449.2049.4149.411.39%10,042
Jan 14, 202548.9048.9148.6048.7348.730.02%13,406
Jan 13, 202548.4148.7548.3648.7248.720.07%15,077
Jan 10, 202548.9549.0148.5948.6948.69-0.98%189,655
Jan 8, 202548.9849.1948.9849.1749.170.11%8,069
Jan 7, 202549.5549.5548.9949.1249.12-0.66%14,403
Jan 6, 202549.5049.6949.3649.4449.440.41%57,155
Jan 3, 202549.1649.3049.0249.2449.240.76%16,499
Jan 2, 202549.0949.2248.6948.8748.87-0.20%31,377
Dec 31, 202449.1949.1948.8848.9748.97-0.33%14,106
Dec 30, 202449.1149.2848.8449.1349.13-0.46%40,418
Dec 27, 202449.5049.5049.1549.3649.36-0.52%13,857
Dec 26, 202449.5849.7449.5849.6249.62-0.02%359,068
Dec 24, 202449.3349.6749.3349.6349.630.55%40,181
Dec 23, 202449.1549.3649.0149.3649.360.59%26,520
Dec 20, 202449.0949.2749.0749.0749.070.76%17,211
Dec 19, 202448.9749.1148.7048.7048.70-0.32%117,221
Dec 18, 202449.6149.7748.8648.8648.86-1.48%36,213
Dec 17, 202449.6649.6749.5549.5949.59-0.18%19,905
Dec 16, 202449.6649.7449.6449.6849.680.08%8,971
Dec 13, 202449.8449.8449.5449.6449.640.04%17,500
Dec 12, 202449.6549.7449.5749.6249.62-0.28%40,548
Dec 11, 202449.7649.7949.6749.7649.760.53%20,881
Dec 10, 202449.6149.6849.5049.5049.50-0.16%12,305
Dec 9, 202449.7149.7249.5649.5849.58-0.36%24,569
Dec 6, 202449.7749.7849.6849.7649.760.26%18,427
Dec 5, 202449.6849.7549.6349.6349.63-0.10%21,689
Dec 4, 202449.6349.7349.6149.6849.680.24%29,606
Dec 3, 202449.5349.6249.5149.5649.560.02%29,777
Dec 2, 202449.5149.6149.5149.5549.550.10%18,440
Nov 29, 202449.4349.5449.4349.5049.500.36%4,820
Nov 27, 202449.3549.4447.3449.3249.32-0.30%35,233
Nov 26, 202449.4549.4749.3149.4749.470.47%25,955
Nov 25, 202449.2749.3949.1949.2449.240.10%14,870
Nov 22, 202449.0749.2349.0549.1949.190.41%27,484
Nov 21, 202448.9549.1048.7848.9948.990.14%22,771
Nov 20, 202448.7448.9548.6348.9248.92-0.06%80,545
Nov 19, 202448.5648.9548.5648.9548.950.25%29,123
Nov 18, 202448.7948.8548.6748.8348.830.39%15,777
Nov 15, 202448.8448.9048.5948.6448.64-0.78%28,638
Nov 14, 202449.3349.3349.0249.0249.02-0.29%70,614
Nov 13, 202449.1449.2949.1049.1749.170.07%17,837
Nov 12, 202449.1949.2449.0349.1349.13-0.12%73,267
Nov 11, 202449.2149.2749.1549.1949.190.04%20,049
Nov 8, 202449.2049.2549.1549.1749.170.04%29,181
Nov 7, 202448.9749.1848.9749.1549.150.45%17,224
Nov 6, 202448.7848.9348.7048.9348.931.60%34,487
Nov 5, 202447.8648.2447.8648.1648.160.58%260,726
Nov 4, 202447.9748.0147.7647.8847.880.02%2,523,422
Nov 1, 202447.9648.1247.8547.8747.870.34%25,472
Oct 31, 202448.1248.1247.7147.7147.71-1.26%49,834
Oct 30, 202448.3848.5648.3148.3248.32-0.33%46,994
Oct 29, 202448.2948.5648.2948.4848.480.14%35,942
Oct 28, 202448.5048.5048.4048.4148.410.23%16,895
Oct 25, 202448.4348.5948.2648.3048.30-0.10%50,189
Oct 24, 202448.3348.3948.1848.3548.350.23%11,666
Oct 23, 202448.4048.4248.1048.2448.24-0.56%34,009
Oct 22, 202448.3748.5748.3748.5148.510.06%15,719
Oct 21, 202448.5348.5448.3748.4848.48-0.14%18,216
Oct 18, 202448.5448.6448.5048.5548.550.33%97,829
Oct 17, 202448.5448.5648.3948.3948.39-0.17%23,390
Oct 16, 202448.3248.4748.2848.4748.470.34%120,481
Oct 15, 202448.4648.5348.2748.3048.30-0.30%13,661
Oct 14, 202448.4248.5148.4048.4548.450.28%136,369
Oct 11, 202448.2248.3348.0548.3148.310.36%42,238
Oct 10, 202448.1248.2248.0248.1448.140.04%1,040,710
Oct 9, 202447.9648.1847.9248.1248.120.28%1,771,413
Oct 8, 202447.7848.0047.7847.9847.980.57%21,017
Oct 7, 202447.8447.9047.6647.7147.71-0.58%44,178
Oct 4, 202447.9447.9947.7647.9947.990.46%9,329
Oct 3, 202447.8347.8347.6147.7747.77-0.13%9,852
Oct 2, 202447.7747.8747.7547.8347.830.02%12,513
Oct 1, 202447.9848.0447.6947.8247.82-0.60%32,544
Sep 30, 202447.8248.1147.8148.1148.110.29%31,192
Sep 27, 202448.0048.1247.9147.9747.97-0.10%162,314