FT Vest U.S. Equity Moderate Buffer ETF - July (GJUL)
BATS: GJUL · Real-Time Price · USD
40.18
+0.08 (0.20%)
Sep 10, 2025, 1:31 PM - Market open
GJUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 40.22 | 40.22 | 40.22 | 40.21 | - | 0.27% | 303 |
| Sep 9, 2025 | 40.12 | 40.14 | 40.00 | 40.10 | 40.10 | 0.07% | 14,696 |
| Sep 8, 2025 | 40.03 | 40.16 | 40.03 | 40.07 | 40.07 | 0.07% | 48,701 |
| Sep 5, 2025 | 40.15 | 40.15 | 39.91 | 40.04 | 40.04 | -0.07% | 24,393 |
| Sep 4, 2025 | 39.95 | 40.09 | 39.89 | 40.07 | 40.07 | 0.45% | 20,889 |
| Sep 3, 2025 | 39.83 | 39.93 | 39.79 | 39.89 | 39.89 | 0.21% | 30,066 |
| Sep 2, 2025 | 39.72 | 39.81 | 39.61 | 39.81 | 39.81 | -0.28% | 19,510 |
| Aug 29, 2025 | 40.00 | 40.00 | 39.84 | 39.92 | 39.92 | -0.18% | 19,974 |
| Aug 28, 2025 | 39.99 | 40.02 | 39.90 | 39.99 | 39.99 | 0.23% | 17,500 |
| Aug 27, 2025 | 39.84 | 39.98 | 39.84 | 39.90 | 39.90 | 0.03% | 17,063 |
| Aug 26, 2025 | 39.84 | 39.91 | 39.80 | 39.89 | 39.89 | 0.15% | 26,684 |
| Aug 25, 2025 | 39.83 | 39.93 | 39.82 | 39.83 | 39.83 | -0.25% | 16,358 |
| Aug 22, 2025 | 39.66 | 39.93 | 39.66 | 39.93 | 39.93 | 0.83% | 30,836 |
| Aug 21, 2025 | 39.57 | 39.64 | 39.53 | 39.60 | 39.60 | -0.10% | 16,498 |
| Aug 20, 2025 | 39.67 | 39.71 | 39.46 | 39.64 | 39.64 | -0.23% | 12,681 |
| Aug 19, 2025 | 39.78 | 39.84 | 39.68 | 39.73 | 39.73 | -0.13% | 19,182 |
| Aug 18, 2025 | 39.74 | 39.85 | 39.73 | 39.78 | 39.78 | -0.08% | 28,062 |
| Aug 15, 2025 | 39.84 | 39.88 | 39.77 | 39.81 | 39.81 | -0.15% | 472,940 |
| Aug 14, 2025 | 39.84 | 39.87 | 39.77 | 39.87 | 39.87 | - | 23,906 |
| Aug 13, 2025 | 39.88 | 39.90 | 39.79 | 39.87 | 39.87 | 0.23% | 127,875 |
| Aug 12, 2025 | 39.62 | 39.81 | 39.62 | 39.78 | 39.78 | 0.45% | 69,715 |
| Aug 11, 2025 | 39.65 | 39.69 | 39.53 | 39.60 | 39.60 | -0.08% | 36,054 |
| Aug 8, 2025 | 39.54 | 39.64 | 39.47 | 39.63 | 39.63 | 0.48% | 50,080 |
| Aug 7, 2025 | 39.61 | 39.61 | 39.37 | 39.44 | 39.44 | -0.13% | 112,561 |
| Aug 6, 2025 | 39.38 | 39.52 | 39.32 | 39.49 | 39.49 | 0.36% | 259,279 |
| Aug 5, 2025 | 39.47 | 39.49 | 39.30 | 39.35 | 39.35 | -0.18% | 1,115,798 |
| Aug 4, 2025 | 39.27 | 39.45 | 39.27 | 39.42 | 39.42 | 0.74% | 265,911 |
| Aug 1, 2025 | 39.27 | 39.27 | 39.05 | 39.13 | 39.13 | -0.56% | 133,768 |
| Jul 31, 2025 | 39.65 | 39.65 | 39.35 | 39.35 | 39.35 | -0.28% | 313,039 |
| Jul 30, 2025 | 39.56 | 39.57 | 39.38 | 39.46 | 39.46 | -0.08% | 159,234 |
| Jul 29, 2025 | 39.66 | 39.66 | 39.48 | 39.49 | 39.49 | -0.23% | 539,846 |
| Jul 28, 2025 | 39.59 | 39.59 | 39.52 | 39.58 | 39.58 | 0.08% | 249,783 |
| Jul 25, 2025 | 39.48 | 39.58 | 39.43 | 39.55 | 39.55 | 0.20% | 95,172 |
| Jul 24, 2025 | 39.50 | 39.51 | 39.43 | 39.47 | 39.47 | 0.03% | 159,688 |
| Jul 23, 2025 | 39.45 | 39.46 | 39.29 | 39.46 | 39.46 | 0.41% | 225,010 |
| Jul 22, 2025 | 39.31 | 39.32 | 39.17 | 39.30 | 39.30 | 0.08% | 354,135 |
| Jul 21, 2025 | 39.33 | 39.38 | 39.25 | 39.27 | 39.27 | - | 501,293 |
| Jul 18, 2025 | 39.28 | 39.29 | 39.16 | 39.27 | 39.27 | 0.13% | 4,710,071 |
| Jul 17, 2025 | 39.19 | 39.23 | 39.14 | 39.22 | 39.22 | 0.21% | 81,063 |
| Jul 16, 2025 | 39.15 | 39.17 | 38.94 | 39.14 | 39.14 | 0.12% | 202,744 |
| Jul 15, 2025 | 39.19 | 39.19 | 39.02 | 39.09 | 39.09 | -0.05% | 19,621 |
| Jul 14, 2025 | 39.03 | 39.12 | 38.99 | 39.11 | 39.11 | 0.21% | 10,572 |
| Jul 11, 2025 | 38.97 | 39.06 | 38.95 | 39.03 | 39.03 | -0.13% | 129,399 |
| Jul 10, 2025 | 39.06 | 39.10 | 38.97 | 39.08 | 39.08 | 0.13% | 278,303 |
| Jul 9, 2025 | 38.99 | 39.03 | 38.87 | 39.03 | 39.03 | 0.50% | 10,897 |
| Jul 8, 2025 | 38.84 | 38.88 | 38.80 | 38.84 | 38.84 | 0.19% | 138,545 |
| Jul 7, 2025 | 38.83 | 38.86 | 38.72 | 38.76 | 38.76 | -0.46% | 18,627 |
| Jul 3, 2025 | 38.89 | 38.95 | 38.83 | 38.94 | 38.94 | 0.36% | 104,848 |
| Jul 2, 2025 | 38.70 | 38.80 | 38.61 | 38.80 | 38.80 | 0.34% | 324,557 |
| Jul 1, 2025 | 38.69 | 38.74 | 38.57 | 38.67 | 38.67 | -0.05% | 42,725 |