FT Vest U.S. Equity Buffer ETF - June (FJUN)
BATS: FJUN · Real-Time Price · USD
52.75
+0.05 (0.09%)
At close: Jun 9, 2025, 4:00 PM
52.75
0.00 (0.00%)
After-hours: Jun 9, 2025, 8:00 PM EDT
FJUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 52.72 | 52.84 | 52.68 | 52.75 | 52.75 | 0.09% | 25,303 |
| Jun 6, 2025 | 52.69 | 52.79 | 52.54 | 52.70 | 52.70 | 1.25% | 22,419 |
| Jun 5, 2025 | 52.48 | 52.68 | 52.05 | 52.05 | 52.05 | -0.76% | 23,669 |
| Jun 4, 2025 | 52.54 | 52.60 | 52.42 | 52.45 | 52.45 | -0.02% | 22,424 |
| Jun 3, 2025 | 52.15 | 52.54 | 52.15 | 52.46 | 52.46 | 0.69% | 17,287 |
| Jun 2, 2025 | 51.63 | 52.16 | 51.56 | 52.10 | 52.10 | 0.15% | 7,384 |
| May 30, 2025 | 51.77 | 52.02 | 51.45 | 52.02 | 52.02 | 0.27% | 13,526 |
| May 29, 2025 | 52.13 | 52.13 | 51.80 | 51.88 | 51.88 | 0.33% | 11,125 |
| May 28, 2025 | 52.05 | 52.11 | 51.68 | 51.71 | 51.71 | -0.46% | 15,364 |
| May 27, 2025 | 51.64 | 52.07 | 51.64 | 51.95 | 51.95 | 1.51% | 17,277 |
| May 23, 2025 | 51.07 | 51.38 | 51.02 | 51.18 | 51.18 | -0.59% | 14,531 |
| May 22, 2025 | 51.40 | 51.95 | 51.37 | 51.48 | 51.48 | -0.09% | 14,833 |
| May 21, 2025 | 51.97 | 52.20 | 51.46 | 51.53 | 51.53 | -1.28% | 28,386 |
| May 20, 2025 | 52.20 | 52.32 | 51.97 | 52.20 | 52.20 | -0.31% | 17,823 |
| May 19, 2025 | 51.94 | 52.41 | 51.94 | 52.36 | 52.36 | 0.16% | 55,449 |
| May 16, 2025 | 52.04 | 52.37 | 51.92 | 52.27 | 52.27 | 0.65% | 41,620 |
| May 15, 2025 | 51.68 | 52.02 | 51.57 | 51.93 | 51.93 | 0.28% | 20,287 |
| May 14, 2025 | 51.80 | 51.88 | 51.66 | 51.79 | 51.79 | 0.03% | 10,164 |
| May 13, 2025 | 51.81 | 51.90 | 51.69 | 51.77 | 51.77 | 0.90% | 9,608 |
| May 12, 2025 | 51.29 | 51.88 | 50.74 | 51.31 | 51.31 | 2.28% | 10,139 |
| May 9, 2025 | 50.36 | 50.36 | 50.08 | 50.16 | 50.16 | 0.01% | 7,551 |
| May 8, 2025 | 50.34 | 50.58 | 50.16 | 50.16 | 50.16 | 0.40% | 9,817 |
| May 7, 2025 | 49.97 | 50.10 | 49.71 | 49.96 | 49.96 | 0.13% | 16,284 |
| May 6, 2025 | 49.83 | 50.01 | 49.77 | 49.90 | 49.90 | -0.39% | 20,315 |
| May 5, 2025 | 50.06 | 50.40 | 50.06 | 50.09 | 50.09 | -0.69% | 24,407 |
| May 2, 2025 | 50.23 | 50.51 | 50.22 | 50.44 | 50.44 | 1.10% | 10,906 |
| May 1, 2025 | 50.07 | 50.26 | 49.89 | 49.89 | 49.89 | 0.56% | 15,408 |
| Apr 30, 2025 | 48.91 | 49.61 | 48.90 | 49.61 | 49.61 | 0.04% | 13,928 |
| Apr 29, 2025 | 49.34 | 49.59 | 49.31 | 49.59 | 49.59 | 0.33% | 30,201 |
| Apr 28, 2025 | 49.55 | 49.55 | 49.05 | 49.42 | 49.42 | 0.10% | 8,522 |
| Apr 25, 2025 | 49.14 | 49.38 | 49.00 | 49.38 | 49.38 | 0.46% | 15,326 |
| Apr 24, 2025 | 48.66 | 49.15 | 48.66 | 49.15 | 49.15 | 1.21% | 25,283 |
| Apr 23, 2025 | 48.72 | 49.04 | 48.44 | 48.56 | 48.56 | 1.10% | 15,688 |
| Apr 22, 2025 | 47.69 | 48.14 | 47.69 | 48.03 | 48.03 | 1.50% | 12,146 |
| Apr 21, 2025 | 47.60 | 47.66 | 47.06 | 47.32 | 47.32 | -1.45% | 9,949 |
| Apr 17, 2025 | 47.98 | 48.19 | 47.78 | 48.02 | 48.02 | 0.28% | 14,557 |
| Apr 16, 2025 | 48.40 | 48.44 | 47.64 | 47.88 | 47.88 | -1.50% | 28,579 |
| Apr 15, 2025 | 48.86 | 48.90 | 48.48 | 48.61 | 48.61 | -0.06% | 18,787 |
| Apr 14, 2025 | 49.20 | 49.22 | 48.33 | 48.65 | 48.65 | 0.46% | 14,996 |
| Apr 11, 2025 | 47.71 | 48.50 | 47.54 | 48.42 | 48.42 | 1.40% | 24,924 |
| Apr 10, 2025 | 48.18 | 48.22 | 47.09 | 47.75 | 47.75 | -2.31% | 139,151 |
| Apr 9, 2025 | 46.13 | 50.74 | 45.85 | 48.88 | 48.88 | 6.17% | 55,468 |
| Apr 8, 2025 | 47.64 | 47.79 | 45.69 | 46.04 | 46.04 | -1.12% | 31,553 |
| Apr 7, 2025 | 45.64 | 47.05 | 45.43 | 46.56 | 46.56 | -0.29% | 47,942 |
| Apr 4, 2025 | 49.97 | 50.98 | 46.67 | 46.70 | 46.70 | -3.82% | 57,137 |
| Apr 3, 2025 | 48.90 | 49.15 | 48.55 | 48.55 | 48.55 | -3.40% | 352,374 |
| Apr 2, 2025 | 49.62 | 50.38 | 49.62 | 50.26 | 50.26 | 0.28% | 11,834 |
| Apr 1, 2025 | 49.79 | 50.20 | 49.68 | 50.12 | 50.12 | 0.46% | 10,552 |
| Mar 31, 2025 | 49.32 | 49.97 | 49.21 | 49.89 | 49.89 | 0.38% | 86,557 |
| Mar 28, 2025 | 50.33 | 50.38 | 49.67 | 49.70 | 49.70 | -1.62% | 10,463 |