FT Vest U.S. Equity Buffer ETF - June (FJUN)
BATS: FJUN · Real-Time Price · USD
54.48
+0.13 (0.24%)
At close: Jul 25, 2025, 4:00 PM
54.48
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT
FJUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 54.39 | 54.57 | 54.39 | 54.48 | 54.48 | 0.24% | 58,924 |
| Jul 24, 2025 | 54.45 | 54.51 | 54.35 | 54.35 | 54.35 | -0.13% | 82,059 |
| Jul 23, 2025 | 54.23 | 54.43 | 54.13 | 54.42 | 54.42 | 0.61% | 48,671 |
| Jul 22, 2025 | 54.09 | 54.21 | 54.00 | 54.09 | 54.09 | -0.13% | 17,172 |
| Jul 21, 2025 | 54.20 | 54.30 | 54.11 | 54.16 | 54.16 | 0.15% | 18,014 |
| Jul 18, 2025 | 54.05 | 54.29 | 54.00 | 54.08 | 54.08 | 0.13% | 17,770 |
| Jul 17, 2025 | 53.88 | 54.12 | 53.88 | 54.01 | 54.01 | 0.21% | 32,365 |
| Jul 16, 2025 | 53.83 | 53.94 | 53.63 | 53.90 | 53.90 | 0.20% | 26,877 |
| Jul 15, 2025 | 54.17 | 54.17 | 53.79 | 53.79 | 53.79 | -0.33% | 36,443 |
| Jul 14, 2025 | 53.88 | 53.99 | 53.79 | 53.97 | 53.97 | 0.18% | 25,238 |
| Jul 11, 2025 | 53.75 | 53.95 | 53.75 | 53.88 | 53.88 | -0.29% | 17,648 |
| Jul 10, 2025 | 53.90 | 54.03 | 53.80 | 54.03 | 54.03 | 0.24% | 24,151 |
| Jul 9, 2025 | 53.86 | 54.10 | 53.75 | 53.90 | 53.90 | 0.39% | 72,341 |
| Jul 8, 2025 | 53.65 | 53.79 | 53.62 | 53.69 | 53.69 | -0.04% | 49,198 |
| Jul 7, 2025 | 53.83 | 53.90 | 53.56 | 53.71 | 53.71 | -0.35% | 199,473 |
| Jul 3, 2025 | 53.83 | 53.96 | 53.81 | 53.90 | 53.90 | 0.24% | 67,012 |
| Jul 2, 2025 | 53.58 | 53.77 | 53.51 | 53.77 | 53.77 | 0.28% | 180,360 |
| Jul 1, 2025 | 53.47 | 53.67 | 53.47 | 53.62 | 53.62 | -0.09% | 80,726 |
| Jun 30, 2025 | 53.74 | 53.74 | 53.51 | 53.67 | 53.67 | 0.38% | 235,369 |
| Jun 27, 2025 | 53.48 | 53.55 | 53.27 | 53.47 | 53.47 | 0.22% | 61,653 |
| Jun 26, 2025 | 53.21 | 53.40 | 53.19 | 53.35 | 53.35 | 0.55% | 57,768 |
| Jun 25, 2025 | 53.20 | 53.54 | 52.99 | 53.06 | 53.06 | 0.11% | 475,825 |
| Jun 24, 2025 | 53.02 | 53.20 | 52.88 | 53.00 | 53.00 | 0.51% | 618,877 |
| Jun 23, 2025 | 52.45 | 52.75 | 52.29 | 52.73 | 52.73 | 0.63% | 181,214 |
| Jun 20, 2025 | 52.76 | 52.90 | 52.30 | 52.40 | 52.40 | -0.23% | 138,645 |
| Jun 18, 2025 | 52.58 | 52.85 | 52.38 | 52.52 | 52.52 | 0.07% | 33,641 |
| Jun 17, 2025 | 52.77 | 52.89 | 52.47 | 52.48 | 52.48 | -0.88% | 31,036 |
| Jun 16, 2025 | 52.76 | 53.14 | 52.76 | 52.95 | 52.95 | 1.07% | 13,633 |
| Jun 13, 2025 | 52.83 | 52.91 | 52.38 | 52.39 | 52.39 | -1.17% | 15,278 |
| Jun 12, 2025 | 52.78 | 53.09 | 52.78 | 53.01 | 53.01 | 0.13% | 13,693 |
| Jun 11, 2025 | 53.13 | 53.19 | 52.78 | 52.94 | 52.94 | 0.03% | 332,122 |
| Jun 10, 2025 | 52.84 | 53.03 | 52.81 | 52.92 | 52.92 | 0.33% | 29,109 |
| 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 |