FT Vest U.S. Equity Moderate Buffer ETF - July (GJUL)
BATS: GJUL · Real-Time Price · USD
36.31
+0.01 (0.03%)
Oct 29, 2024, 4:00 PM EDT - Market closed
GJUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 36.15 | 36.15 | 35.91 | 35.91 | - | -0.97% | 73,075 |
| Oct 30, 2024 | 36.26 | 36.34 | 36.23 | 36.26 | - | -0.14% | 6,995 |
| Oct 29, 2024 | 36.21 | 36.36 | 36.21 | 36.31 | - | 0.03% | 32,779 |
| Oct 28, 2024 | 36.30 | 36.37 | 36.27 | 36.30 | - | 0.11% | 32,163 |
| Oct 25, 2024 | 36.34 | 36.40 | 36.18 | 36.26 | - | 0.14% | 123,717 |
| Oct 24, 2024 | 36.30 | 36.30 | 36.14 | 36.21 | - | 0.11% | 6,368 |
| Oct 23, 2024 | 36.31 | 36.32 | 36.07 | 36.17 | - | -0.44% | 52,701 |
| Oct 22, 2024 | 36.47 | 36.47 | 36.26 | 36.33 | - | 0.06% | 105,196 |
| Oct 21, 2024 | 36.33 | 36.35 | 36.25 | 36.31 | - | -0.06% | 9,951 |
| Oct 18, 2024 | 36.29 | 36.38 | 36.29 | 36.33 | - | 0.13% | 35,600 |
| Oct 17, 2024 | 36.35 | 36.35 | 36.24 | 36.28 | - | 0.03% | 10,400 |
| Oct 16, 2024 | 36.23 | 36.31 | 36.17 | 36.27 | - | 0.20% | 88,796 |
| Oct 15, 2024 | 36.29 | 36.30 | 36.14 | 36.20 | - | -0.23% | 22,645 |
| Oct 14, 2024 | 36.20 | 36.35 | 36.20 | 36.28 | - | 0.33% | 28,940 |
| Oct 11, 2024 | 36.15 | 36.22 | 36.10 | 36.16 | - | 0.22% | 47,049 |
| Oct 10, 2024 | 36.11 | 36.12 | 36.03 | 36.08 | - | -0.06% | 25,188 |
| Oct 9, 2024 | 36.03 | 36.12 | 36.00 | 36.10 | - | 0.08% | 19,413 |
| Oct 8, 2024 | 35.92 | 36.07 | 35.92 | 36.07 | - | 0.75% | 15,596 |
| Oct 7, 2024 | 35.95 | 35.99 | 35.79 | 35.80 | - | -0.56% | 14,122 |
| Oct 4, 2024 | 35.98 | 36.00 | 35.89 | 36.00 | - | 0.45% | 11,550 |
| Oct 3, 2024 | 35.83 | 35.89 | 35.79 | 35.84 | - | -0.18% | 7,403 |
| Oct 2, 2024 | 35.84 | 35.94 | 35.84 | 35.91 | - | 0.07% | 17,209 |
| Oct 1, 2024 | 36.02 | 36.02 | 35.81 | 35.88 | - | -0.42% | 22,851 |
| Sep 30, 2024 | 35.98 | 36.03 | 35.92 | 36.03 | - | 0.10% | 2,651 |
| Sep 27, 2024 | 36.01 | 36.01 | 35.95 | 35.99 | - | 0.01% | 9,333 |
| Sep 26, 2024 | 36.06 | 36.06 | 35.94 | 35.99 | - | 0.10% | 104,330 |
| Sep 25, 2024 | 36.03 | 36.03 | 35.93 | 35.96 | - | -0.18% | 21,836 |
| Sep 24, 2024 | 35.97 | 36.02 | 35.86 | 36.02 | - | 0.30% | 2,510 |
| Sep 23, 2024 | 35.93 | 35.95 | 35.85 | 35.91 | - | 0.17% | 77,853 |
| Sep 20, 2024 | 35.77 | 35.91 | 35.77 | 35.85 | - | - | 499,562 |
| Sep 19, 2024 | 35.86 | 35.94 | 35.85 | 35.85 | - | 0.79% | 31,463 |
| Sep 18, 2024 | 35.58 | 36.01 | 35.53 | 35.57 | - | -0.25% | 24,084 |
| Sep 17, 2024 | 35.65 | 35.76 | 35.57 | 35.66 | - | 0.04% | 39,437 |
| Sep 16, 2024 | 35.58 | 35.65 | 35.54 | 35.65 | - | 0.19% | 9,498 |
| Sep 13, 2024 | 35.54 | 35.64 | 35.54 | 35.58 | - | 0.30% | 9,767 |
| Sep 12, 2024 | 35.31 | 35.51 | 35.31 | 35.47 | - | 0.41% | 7,724 |
| Sep 11, 2024 | 35.01 | 35.33 | 34.83 | 35.33 | - | 0.57% | 13,352 |
| Sep 10, 2024 | 35.09 | 35.16 | 34.95 | 35.13 | - | 0.20% | 12,732 |
| Sep 9, 2024 | 34.96 | 35.08 | 34.93 | 35.06 | - | 0.73% | 40,900 |
| Sep 6, 2024 | 35.16 | 35.19 | 34.80 | 34.81 | - | -0.98% | 6,834 |
| Sep 5, 2024 | 35.22 | 35.25 | 35.05 | 35.15 | - | -0.09% | 19,213 |
| Sep 4, 2024 | 35.15 | 35.24 | 35.14 | 35.18 | - | -0.14% | 7,025 |
| Sep 3, 2024 | 35.40 | 35.40 | 35.17 | 35.23 | - | -0.98% | 31,442 |
| Aug 30, 2024 | 35.45 | 35.61 | 35.41 | 35.58 | - | 0.48% | 47,330 |
| Aug 29, 2024 | 35.44 | 35.56 | 35.41 | 35.41 | - | -0.02% | 40,332 |
| Aug 28, 2024 | 35.47 | 35.55 | 35.31 | 35.42 | - | -0.32% | 11,005 |
| Aug 27, 2024 | 35.43 | 35.53 | 35.42 | 35.53 | - | 0.26% | 45,853 |
| Aug 26, 2024 | 35.56 | 35.56 | 35.44 | 35.44 | - | -0.11% | 44,066 |
| Aug 23, 2024 | 35.33 | 35.55 | 35.33 | 35.48 | - | 0.48% | 30,482 |
| Aug 22, 2024 | 35.56 | 35.56 | 35.27 | 35.31 | - | -0.39% | 23,194 |
| Aug 21, 2024 | 35.44 | 35.46 | 35.36 | 35.45 | - | 0.22% | 126,769 |
| Aug 20, 2024 | 35.42 | 35.45 | 35.31 | 35.37 | - | -0.09% | 39,175 |
| Aug 19, 2024 | 35.28 | 35.40 | 35.19 | 35.40 | - | 0.42% | 64,474 |
| Aug 16, 2024 | 35.19 | 35.29 | 35.17 | 35.26 | - | 0.22% | 51,219 |
| Aug 15, 2024 | 35.12 | 35.22 | 35.08 | 35.18 | - | 0.72% | 194,209 |
| Aug 14, 2024 | 34.89 | 34.95 | 34.78 | 34.93 | - | 0.32% | 77,244 |
| Aug 13, 2024 | 34.59 | 34.84 | 34.59 | 34.82 | - | 1.01% | 93,988 |
| Aug 12, 2024 | 34.49 | 34.61 | 34.45 | 34.47 | - | 0.01% | 113,064 |
| Aug 9, 2024 | 34.37 | 34.52 | 34.32 | 34.47 | - | 0.42% | 98,078 |
| Aug 8, 2024 | 34.13 | 34.39 | 34.06 | 34.32 | - | 1.18% | 73,082 |
| Aug 7, 2024 | 34.36 | 34.39 | 33.85 | 33.92 | - | -0.38% | 697,549 |
| Aug 6, 2024 | 33.92 | 34.35 | 33.88 | 34.05 | - | 0.44% | 322,416 |
| Aug 5, 2024 | 33.22 | 34.11 | 33.22 | 33.90 | - | -1.51% | 830,719 |
| Aug 2, 2024 | 34.56 | 34.56 | 34.25 | 34.42 | - | -1.01% | 95,604 |
| Aug 1, 2024 | 35.12 | 35.16 | 34.64 | 34.77 | - | -0.69% | 173,484 |
| Jul 31, 2024 | 34.97 | 35.12 | 34.90 | 35.01 | - | 0.81% | 93,237 |
| Jul 30, 2024 | 34.83 | 34.88 | 34.62 | 34.73 | - | -0.26% | 155,133 |
| Jul 29, 2024 | 34.87 | 34.88 | 34.73 | 34.82 | - | 0.10% | 119,300 |
| Jul 26, 2024 | 34.74 | 34.90 | 34.70 | 34.79 | - | 0.51% | 151,015 |
| Jul 25, 2024 | 34.64 | 34.87 | 34.57 | 34.61 | - | -0.17% | 149,103 |
| Jul 24, 2024 | 34.97 | 34.97 | 34.65 | 34.67 | - | -1.17% | 256,788 |
| Jul 23, 2024 | 35.13 | 35.17 | 35.05 | 35.08 | - | -0.07% | 489,578 |
| Jul 22, 2024 | 35.04 | 35.14 | 34.99 | 35.11 | - | 0.47% | 488,617 |
| Jul 19, 2024 | 34.95 | 34.95 | 34.85 | 34.94 | - | 0.11% | 886,418 |
| Jul 18, 2024 | 34.84 | 34.93 | 34.83 | 34.90 | - | 0.07% | 239,920 |
| Jul 17, 2024 | 34.86 | 34.92 | 34.83 | 34.88 | - | - | 47,961 |
| Jul 16, 2024 | 34.89 | 34.92 | 34.85 | 34.88 | - | 0.02% | 112,436 |
| Jul 15, 2024 | 34.87 | 34.91 | 34.82 | 34.87 | - | 0.08% | 19,865 |
| Jul 12, 2024 | 34.84 | 34.91 | 34.84 | 34.84 | - | -0.04% | 70,165 |
| Jul 11, 2024 | 34.87 | 34.89 | 34.82 | 34.86 | - | 0.04% | 194,212 |
| Jul 10, 2024 | 34.83 | 34.88 | 34.80 | 34.84 | - | 0.01% | 42,561 |
| Jul 9, 2024 | 34.83 | 34.88 | 34.79 | 34.84 | - | -0.04% | 57,985 |
| Jul 8, 2024 | 34.87 | 34.87 | 34.80 | 34.85 | - | 0.06% | 54,727 |
| Jul 5, 2024 | 34.84 | 34.85 | 34.82 | 34.83 | - | 0.07% | 3,303 |
| Jul 3, 2024 | 34.81 | 34.83 | 34.77 | 34.81 | - | 0.05% | 19,017 |
| Jul 2, 2024 | 34.79 | 34.83 | 34.76 | 34.79 | - | 0.06% | 87,426 |
| Jul 1, 2024 | 34.79 | 34.81 | 34.75 | 34.77 | - | 0.06% | 6,488 |
| Jun 28, 2024 | 34.75 | 34.81 | 34.73 | 34.75 | - | - | 15,733 |
| Jun 27, 2024 | 34.75 | 34.79 | 34.73 | 34.75 | - | 0.06% | 14,965 |
| Jun 26, 2024 | 34.70 | 34.77 | 34.69 | 34.73 | - | 0.06% | 17,026 |
| Jun 25, 2024 | 34.68 | 34.77 | 34.68 | 34.71 | - | - | 15,465 |
| Jun 24, 2024 | 34.69 | 34.76 | 34.67 | 34.71 | - | 0.01% | 13,450 |
| Jun 21, 2024 | 34.64 | 34.73 | 34.64 | 34.71 | - | 0.04% | 12,417 |
| Jun 20, 2024 | 34.68 | 34.70 | 34.65 | 34.69 | - | 0.04% | 14,211 |
| Jun 18, 2024 | 34.69 | 34.73 | 34.65 | 34.68 | - | -0.01% | 13,448 |
| Jun 17, 2024 | 34.62 | 34.69 | 34.60 | 34.68 | - | 0.10% | 8,045 |
| Jun 14, 2024 | 34.63 | 34.67 | 34.60 | 34.65 | - | 0.01% | 18,317 |
| Jun 13, 2024 | 34.65 | 34.66 | 34.60 | 34.64 | - | 0.02% | 59,567 |
| Jun 12, 2024 | 34.62 | 34.67 | 34.49 | 34.63 | - | 0.15% | 18,750 |
| Jun 11, 2024 | 34.53 | 34.59 | 34.50 | 34.58 | - | - | 10,291 |