FT Vest U.S. Equity Moderate Buffer ETF - June (GJUN)
BATS: GJUN · Real-Time Price · USD
38.46
-0.02 (-0.05%)
At close: Sep 5, 2025, 4:00 PM
38.46
0.00 (0.00%)
After-hours: Sep 5, 2025, 4:10 PM EDT
GJUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 38.60 | 38.60 | 38.40 | 38.46 | - | -0.05% | 7,682 |
| Sep 4, 2025 | 38.47 | 38.48 | 38.39 | 38.48 | 38.48 | 0.29% | 61,712 |
| Sep 3, 2025 | 38.33 | 38.40 | 38.30 | 38.37 | 38.37 | 0.24% | 9,449 |
| Sep 2, 2025 | 38.18 | 38.28 | 38.17 | 38.28 | 38.28 | -0.31% | 17,586 |
| Aug 29, 2025 | 38.52 | 38.52 | 38.34 | 38.40 | 38.40 | -0.10% | 19,954 |
| Aug 28, 2025 | 38.43 | 38.46 | 38.41 | 38.44 | 38.44 | 0.09% | 47,570 |
| Aug 27, 2025 | 38.37 | 38.42 | 38.37 | 38.41 | 38.41 | -0.01% | 11,572 |
| Aug 26, 2025 | 38.35 | 38.41 | 38.31 | 38.41 | 38.41 | 0.23% | 13,116 |
| Aug 25, 2025 | 38.40 | 38.41 | 38.32 | 38.32 | 38.32 | -0.26% | 16,228 |
| Aug 22, 2025 | 38.23 | 38.42 | 38.19 | 38.42 | 38.42 | 0.83% | 35,996 |
| Aug 21, 2025 | 38.14 | 38.16 | 38.08 | 38.11 | 38.11 | -0.21% | 43,346 |
| Aug 20, 2025 | 38.20 | 38.20 | 38.09 | 38.18 | 38.18 | -0.17% | 71,010 |
| Aug 19, 2025 | 38.33 | 38.33 | 38.18 | 38.25 | 38.25 | -0.13% | 27,978 |
| Aug 18, 2025 | 38.30 | 38.30 | 38.26 | 38.30 | 38.30 | 0.10% | 38,958 |
| Aug 15, 2025 | 38.33 | 38.33 | 38.26 | 38.26 | 38.26 | -0.13% | 6,834 |
| Aug 14, 2025 | 38.25 | 38.32 | 38.25 | 38.31 | 38.31 | 0.03% | 42,704 |
| Aug 13, 2025 | 38.35 | 38.35 | 38.26 | 38.30 | 38.30 | 0.13% | 34,828 |
| Aug 12, 2025 | 38.21 | 38.26 | 38.21 | 38.25 | 38.25 | 0.42% | 8,403 |
| Aug 11, 2025 | 38.13 | 38.18 | 38.09 | 38.09 | 38.09 | -0.12% | 20,211 |
| Aug 8, 2025 | 38.05 | 38.17 | 38.05 | 38.13 | 38.13 | 0.35% | 17,073 |
| Aug 7, 2025 | 38.11 | 38.11 | 37.96 | 38.00 | 38.00 | -0.06% | 7,902 |
| Aug 6, 2025 | 37.97 | 38.06 | 37.94 | 38.02 | 38.02 | 0.35% | 12,788 |
| Aug 5, 2025 | 38.01 | 38.03 | 37.89 | 37.89 | 37.89 | -0.21% | 12,984 |
| Aug 4, 2025 | 37.84 | 37.99 | 37.84 | 37.97 | 37.97 | 0.56% | 16,072 |
| Aug 1, 2025 | 37.86 | 37.86 | 37.68 | 37.76 | 37.76 | -0.48% | 12,121 |
| Jul 31, 2025 | 38.15 | 38.15 | 37.93 | 37.94 | 37.94 | -0.22% | 4,697 |
| Jul 30, 2025 | 38.11 | 38.12 | 37.96 | 38.03 | 38.03 | -0.01% | 17,989 |
| Jul 29, 2025 | 38.17 | 38.17 | 38.03 | 38.03 | 38.03 | -0.08% | 10,251 |
| Jul 28, 2025 | 38.05 | 38.12 | 38.05 | 38.06 | 38.06 | -0.08% | 40,433 |
| Jul 25, 2025 | 37.98 | 38.11 | 37.97 | 38.09 | 38.09 | 0.18% | 27,946 |
| Jul 24, 2025 | 38.02 | 38.04 | 37.96 | 38.02 | 38.02 | 0.21% | 119,884 |
| Jul 23, 2025 | 37.91 | 37.99 | 37.86 | 37.94 | 37.94 | 0.21% | 24,217 |
| Jul 22, 2025 | 37.93 | 37.93 | 37.77 | 37.86 | 37.86 | - | 12,962 |
| Jul 21, 2025 | 37.88 | 37.94 | 37.81 | 37.86 | 37.86 | 0.24% | 9,252 |
| Jul 18, 2025 | 37.89 | 37.89 | 37.75 | 37.77 | 37.77 | -0.11% | 412,287 |
| Jul 17, 2025 | 37.74 | 37.84 | 37.71 | 37.81 | 37.81 | 0.32% | 60,914 |
| Jul 16, 2025 | 37.67 | 37.75 | 37.63 | 37.69 | 37.69 | 0.03% | 82,664 |
| Jul 15, 2025 | 37.82 | 37.82 | 37.67 | 37.68 | 37.68 | -0.16% | 48,968 |
| Jul 14, 2025 | 37.71 | 37.77 | 37.69 | 37.74 | 37.74 | 0.03% | 13,543 |
| Jul 11, 2025 | 37.75 | 37.75 | 37.67 | 37.73 | 37.73 | -0.16% | 25,026 |
| Jul 10, 2025 | 37.79 | 37.80 | 37.70 | 37.79 | 37.79 | 0.16% | 54,939 |
| Jul 9, 2025 | 37.75 | 37.76 | 37.63 | 37.73 | 37.73 | 0.35% | 18,715 |
| Jul 8, 2025 | 37.59 | 37.66 | 37.58 | 37.60 | 37.60 | -0.11% | 12,127 |
| Jul 7, 2025 | 37.72 | 37.72 | 37.52 | 37.64 | 37.64 | -0.26% | 363,791 |
| Jul 3, 2025 | 37.69 | 37.75 | 37.65 | 37.74 | 37.74 | 0.43% | 17,090 |
| Jul 2, 2025 | 37.57 | 37.65 | 37.50 | 37.58 | 37.58 | 0.11% | 107,963 |
| Jul 1, 2025 | 37.45 | 37.60 | 37.45 | 37.54 | 37.54 | -0.16% | 106,335 |
| Jun 30, 2025 | 37.71 | 37.71 | 37.49 | 37.60 | 37.60 | 0.19% | 492,496 |
| Jun 27, 2025 | 37.53 | 37.54 | 37.41 | 37.53 | 37.53 | 0.21% | 39,345 |
| Jun 26, 2025 | 37.43 | 37.47 | 37.35 | 37.45 | 37.45 | 0.35% | 91,435 |