FT Vest U.S. Equity Moderate Buffer ETF - July (GJUL)

GJUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	40.85	41.03	40.85	41.02	-	0.60%	4,521
Mar 31, 2026	40.45	40.80	40.36	40.78	40.78	1.55%	21,561
Mar 30, 2026	40.38	40.38	40.03	40.15	40.15	-0.13%	12,620
Mar 27, 2026	40.55	40.55	40.20	40.20	40.20	-0.95%	25,629
Mar 26, 2026	40.79	40.90	40.58	40.59	40.59	-0.87%	12,547
Mar 25, 2026	41.09	41.09	40.91	40.95	40.95	0.40%	7,837
Mar 24, 2026	40.73	40.94	40.73	40.78	40.78	-0.28%	45,651
Mar 23, 2026	41.06	41.11	40.85	40.90	40.90	0.59%	32,755
Mar 20, 2026	40.89	40.92	40.61	40.66	40.66	-0.81%	48,912
Mar 19, 2026	40.82	40.99	40.82	40.99	40.99	-0.10%	8,977
Mar 18, 2026	41.20	41.21	41.03	41.03	41.03	-0.69%	5,213
Mar 17, 2026	41.38	41.38	41.23	41.31	41.31	0.20%	14,882
Mar 16, 2026	41.13	41.27	41.13	41.23	41.23	0.62%	6,277
Mar 13, 2026	41.17	41.19	40.94	40.97	40.97	-0.30%	16,792
Mar 12, 2026	41.11	41.22	41.06	41.10	41.10	-0.61%	7,850
Mar 11, 2026	41.39	41.50	41.26	41.35	41.35	-0.08%	16,787
Mar 10, 2026	41.33	41.55	41.32	41.38	41.38	-0.10%	11,205
Mar 9, 2026	41.11	41.42	40.95	41.42	41.42	0.50%	8,444
Mar 6, 2026	41.22	41.35	41.16	41.22	41.21	-0.88%	12,132
Mar 5, 2026	41.56	41.58	41.31	41.58	41.58	-0.07%	9,121
Mar 4, 2026	41.59	41.63	41.45	41.61	41.61	0.17%	51,093
Mar 3, 2026	41.25	41.54	41.20	41.54	41.54	-0.22%	6,541
Mar 2, 2026	41.55	41.65	41.52	41.63	41.63	0.09%	15,704
Feb 27, 2026	41.54	41.59	41.51	41.59	41.59	-0.18%	13,465
Feb 26, 2026	41.82	41.82	41.61	41.67	41.67	-0.18%	63,043
Feb 25, 2026	41.73	41.77	41.68	41.74	41.74	0.34%	9,678
Feb 24, 2026	41.44	41.63	41.44	41.60	41.60	0.34%	8,445
Feb 23, 2026	41.65	41.65	41.42	41.46	41.46	-0.48%	35,451
Feb 20, 2026	41.54	41.66	41.50	41.66	41.66	0.39%	14,313
Feb 19, 2026	41.50	41.53	41.42	41.50	41.50	-0.14%	26,798
Feb 18, 2026	41.47	41.65	41.47	41.56	41.56	0.19%	12,196
Feb 17, 2026	41.38	41.51	41.28	41.48	41.48	0.14%	9,403
Feb 13, 2026	41.49	41.54	41.36	41.42	41.42	0.12%	15,873
Feb 12, 2026	41.78	41.78	41.37	41.37	41.37	-0.75%	7,795
Feb 11, 2026	41.75	41.75	41.64	41.69	41.68	0.08%	19,133
Feb 10, 2026	41.78	41.79	41.65	41.65	41.65	-0.10%	60,178
Feb 9, 2026	41.59	41.74	41.56	41.69	41.69	-	5,532
Feb 6, 2026	41.44	41.69	41.37	41.69	41.69	0.96%	8,031
Feb 5, 2026	41.31	41.40	41.25	41.29	41.29	-0.64%	6,901
Feb 4, 2026	41.66	41.66	41.39	41.56	41.56	0.07%	15,356
Feb 3, 2026	41.78	41.78	41.48	41.53	41.53	-0.36%	16,553
Feb 2, 2026	41.52	41.76	41.52	41.68	41.68	0.10%	10,847
Jan 30, 2026	41.66	41.66	41.51	41.64	41.64	-	11,419
Jan 29, 2026	41.73	41.73	41.49	41.64	41.64	-0.09%	18,702
Jan 28, 2026	41.72	41.72	41.64	41.68	41.68	0.01%	3,807
Jan 27, 2026	41.75	41.75	41.64	41.67	41.67	0.02%	22,248
Jan 26, 2026	41.63	41.69	41.61	41.66	41.66	0.26%	19,867
Jan 23, 2026	41.52	41.59	41.51	41.55	41.55	-0.01%	68,122
Jan 22, 2026	41.61	41.61	41.48	41.56	41.56	0.25%	19,009
Jan 21, 2026	41.29	41.50	41.28	41.45	41.45	0.56%	47,419

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.