FT Vest U.S. Equity Buffer ETF - June (FJUN)
BATS: FJUN · Real-Time Price · USD
49.70
-0.82 (-1.62%)
At close: Mar 28, 2025, 4:00 PM
49.91
+0.21 (0.42%)
After-hours: Mar 28, 2025, 4:25 PM EDT
FJUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 50.33 | 50.38 | 49.67 | 49.70 | 49.70 | -1.62% | 10,463 |
| Mar 27, 2025 | 50.43 | 50.77 | 50.40 | 50.52 | 50.52 | -0.26% | 14,897 |
| Mar 26, 2025 | 50.98 | 51.05 | 50.47 | 50.65 | 50.65 | -0.69% | 58,564 |
| Mar 25, 2025 | 50.99 | 51.13 | 50.92 | 51.00 | 51.00 | 0.01% | 32,511 |
| Mar 24, 2025 | 50.83 | 51.00 | 50.83 | 50.99 | 50.99 | 1.40% | 15,771 |
| Mar 21, 2025 | 49.92 | 50.29 | 49.92 | 50.29 | 50.29 | 0.02% | 17,070 |
| Mar 20, 2025 | 50.10 | 50.58 | 50.10 | 50.28 | 50.28 | -0.16% | 9,669 |
| Mar 19, 2025 | 50.05 | 50.59 | 50.05 | 50.36 | 50.36 | 0.77% | 28,365 |
| Mar 18, 2025 | 50.30 | 50.30 | 49.86 | 49.98 | 49.98 | -0.86% | 11,621 |
| Mar 17, 2025 | 50.08 | 50.57 | 50.08 | 50.41 | 50.41 | 0.56% | 14,445 |
| Mar 14, 2025 | 49.88 | 50.14 | 49.74 | 50.13 | 50.13 | 1.56% | 29,083 |
| Mar 13, 2025 | 49.81 | 49.86 | 49.28 | 49.36 | 49.36 | -1.04% | 21,891 |
| Mar 12, 2025 | 50.05 | 50.10 | 49.57 | 49.88 | 49.88 | 0.22% | 9,415 |
| Mar 11, 2025 | 49.92 | 50.07 | 49.40 | 49.77 | 49.77 | -0.40% | 47,874 |
| Mar 10, 2025 | 50.40 | 50.40 | 49.73 | 49.97 | 49.97 | -1.94% | 55,039 |
| Mar 7, 2025 | 50.65 | 51.07 | 50.37 | 50.96 | 50.96 | 0.41% | 47,947 |
| Mar 6, 2025 | 50.93 | 51.23 | 50.63 | 50.75 | 50.75 | -1.34% | 198,535 |
| Mar 5, 2025 | 51.12 | 51.53 | 50.82 | 51.44 | 51.44 | 0.82% | 18,699 |
| Mar 4, 2025 | 51.18 | 51.89 | 50.88 | 51.02 | 51.02 | -0.83% | 19,781 |
| Mar 3, 2025 | 52.26 | 52.26 | 51.28 | 51.45 | 51.45 | -1.24% | 40,432 |
| Feb 28, 2025 | 51.61 | 52.09 | 51.40 | 52.09 | 52.09 | 0.99% | 29,188 |
| Feb 27, 2025 | 52.20 | 52.23 | 51.52 | 51.58 | 51.58 | -1.04% | 10,639 |
| Feb 26, 2025 | 52.21 | 52.45 | 52.01 | 52.12 | 52.12 | -0.04% | 55,789 |
| Feb 25, 2025 | 52.06 | 52.22 | 51.95 | 52.14 | 52.14 | -0.29% | 12,482 |
| Feb 24, 2025 | 52.58 | 52.58 | 52.24 | 52.30 | 52.30 | -0.31% | 11,173 |
| Feb 21, 2025 | 53.04 | 53.05 | 52.46 | 52.46 | 52.46 | -0.98% | 9,528 |
| Feb 20, 2025 | 52.98 | 53.06 | 52.85 | 52.98 | 52.98 | -0.19% | 8,518 |
| Feb 19, 2025 | 53.06 | 53.08 | 52.89 | 53.08 | 53.08 | 0.19% | 11,407 |
| Feb 18, 2025 | 52.97 | 52.99 | 52.87 | 52.98 | 52.98 | 0.09% | 34,980 |
| Feb 14, 2025 | 52.93 | 52.97 | 52.89 | 52.93 | 52.93 | 0.09% | 14,309 |
| Feb 13, 2025 | 52.61 | 52.89 | 52.54 | 52.89 | 52.89 | 0.60% | 45,674 |
| Feb 12, 2025 | 52.35 | 52.63 | 52.35 | 52.57 | 52.57 | -0.21% | 37,784 |
| Feb 11, 2025 | 52.63 | 52.73 | 52.55 | 52.68 | 52.68 | 0.05% | 20,940 |
| Feb 10, 2025 | 52.58 | 52.68 | 52.55 | 52.66 | 52.66 | 0.42% | 17,498 |
| Feb 7, 2025 | 52.85 | 52.85 | 52.41 | 52.44 | 52.44 | -0.49% | 11,380 |
| Feb 6, 2025 | 52.66 | 53.06 | 52.55 | 52.69 | 52.69 | 0.29% | 12,198 |
| Feb 5, 2025 | 52.35 | 52.61 | 52.26 | 52.54 | 52.54 | 0.14% | 20,929 |
| Feb 4, 2025 | 52.28 | 52.50 | 52.28 | 52.47 | 52.47 | 0.43% | 8,535 |
| Feb 3, 2025 | 51.87 | 52.37 | 51.81 | 52.24 | 52.24 | -0.35% | 8,010 |
| Jan 31, 2025 | 52.74 | 52.79 | 52.42 | 52.42 | 52.42 | -0.27% | 10,810 |
| Jan 30, 2025 | 52.57 | 52.62 | 52.43 | 52.57 | 52.57 | 0.27% | 16,265 |
| Jan 29, 2025 | 52.53 | 52.53 | 52.35 | 52.42 | 52.42 | -0.22% | 16,339 |
| Jan 28, 2025 | 52.35 | 52.62 | 52.35 | 52.54 | 52.54 | 0.58% | 12,149 |
| Jan 27, 2025 | 52.26 | 52.28 | 52.05 | 52.24 | 52.24 | -0.87% | 16,183 |
| Jan 24, 2025 | 52.71 | 52.80 | 52.61 | 52.69 | 52.69 | -0.01% | 16,268 |
| Jan 23, 2025 | 52.58 | 52.72 | 52.56 | 52.70 | 52.70 | 0.15% | 928,456 |
| Jan 22, 2025 | 52.52 | 52.71 | 52.52 | 52.62 | 52.62 | 0.37% | 8,045 |
| Jan 21, 2025 | 52.29 | 52.46 | 52.25 | 52.43 | 52.43 | 0.44% | 7,717 |
| Jan 17, 2025 | 52.17 | 52.26 | 52.14 | 52.20 | 52.20 | 0.58% | 72,043 |
| Jan 16, 2025 | 52.08 | 52.08 | 51.85 | 51.90 | 51.90 | -0.04% | 15,161 |