FT Vest U.S. Equity Moderate Buffer ETF - June (GJUN)

GJUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	39.45	39.61	39.45	39.61	-	0.48%	237,175
Mar 31, 2026	39.10	39.42	39.10	39.42	39.42	1.52%	835
Mar 30, 2026	39.06	39.06	38.83	38.83	38.83	-0.21%	1,481
Mar 27, 2026	39.13	39.13	38.89	38.91	38.91	-0.79%	2,647
Mar 26, 2026	39.47	39.47	39.17	39.22	39.22	-0.83%	1,638
Mar 25, 2026	39.50	39.59	39.45	39.55	39.55	0.36%	637,364
Mar 24, 2026	39.44	39.48	39.36	39.41	39.41	-0.08%	208,168
Mar 23, 2026	39.59	39.62	39.42	39.44	39.44	0.64%	9,839
Mar 20, 2026	39.42	39.44	39.19	39.19	39.19	-0.68%	5,462
Mar 19, 2026	39.40	39.54	39.38	39.46	39.46	-0.08%	7,499
Mar 18, 2026	39.62	39.66	39.49	39.49	39.49	-0.53%	3,312
Mar 17, 2026	39.83	39.83	39.70	39.70	39.70	0.20%	4,066
Mar 16, 2026	39.64	39.69	39.61	39.62	39.62	0.56%	4,959
Mar 13, 2026	39.58	39.58	39.40	39.40	39.40	-0.25%	12,996
Mar 12, 2026	39.71	39.71	39.50	39.50	39.50	-0.53%	7,002
Mar 11, 2026	39.73	39.74	39.68	39.71	39.71	0.03%	4,792
Mar 10, 2026	39.79	39.88	39.69	39.70	39.70	-0.13%	6,849
Mar 9, 2026	39.53	39.78	39.40	39.75	39.75	0.48%	6,774
Mar 6, 2026	39.64	39.70	39.56	39.56	39.56	-0.60%	8,566
Mar 5, 2026	39.90	39.90	39.71	39.80	39.80	-0.20%	4,005
Mar 4, 2026	39.86	39.93	39.85	39.88	39.88	0.28%	2,328
Mar 3, 2026	39.58	39.82	39.58	39.77	39.77	-0.30%	2,572
Mar 2, 2026	39.71	39.95	39.71	39.89	39.89	0.03%	11,794
Feb 27, 2026	39.87	39.90	39.83	39.88	39.88	-0.13%	35,079
Feb 26, 2026	39.97	40.00	39.89	39.93	39.93	-0.22%	19,659
Feb 25, 2026	40.04	40.04	39.96	40.02	40.02	0.28%	4,017
Feb 24, 2026	39.88	39.91	39.73	39.91	39.91	0.34%	14,067
Feb 23, 2026	39.87	39.87	39.75	39.78	39.78	-0.29%	74,449
Feb 20, 2026	39.72	39.89	39.72	39.89	39.89	0.28%	13,443
Feb 19, 2026	39.83	39.83	39.75	39.78	39.78	-0.13%	49,903
Feb 18, 2026	39.80	39.92	39.80	39.83	39.83	0.20%	50,232
Feb 17, 2026	39.75	39.80	39.62	39.75	39.75	0.05%	11,010
Feb 13, 2026	39.83	39.83	39.67	39.73	39.73	0.08%	24,218
Feb 12, 2026	39.98	39.98	39.70	39.70	39.70	-0.48%	9,028
Feb 11, 2026	39.99	39.99	39.88	39.89	39.89	-	20,303
Feb 10, 2026	40.03	40.03	39.86	39.89	39.89	-0.05%	31,599
Feb 9, 2026	39.82	39.94	39.82	39.91	39.91	0.08%	23,784
Feb 6, 2026	39.75	39.88	39.69	39.88	39.88	0.68%	20,915
Feb 5, 2026	39.67	39.69	39.60	39.61	39.61	-0.30%	23,687
Feb 4, 2026	39.93	39.93	39.68	39.73	39.73	-0.22%	34,494
Feb 3, 2026	39.95	39.95	39.72	39.82	39.82	-0.13%	24,192
Feb 2, 2026	39.84	39.92	39.83	39.87	39.87	0.05%	10,789
Jan 30, 2026	39.85	39.85	39.77	39.85	39.85	0.08%	3,225
Jan 29, 2026	39.90	39.90	39.73	39.82	39.82	-0.10%	15,818
Jan 28, 2026	39.87	39.89	39.84	39.86	39.86	-0.04%	14,414
Jan 27, 2026	39.89	39.92	39.86	39.88	39.87	-0.01%	5,767
Jan 26, 2026	39.85	39.90	39.83	39.88	39.88	0.23%	23,116
Jan 23, 2026	39.82	39.84	39.77	39.79	39.79	0.03%	29,376
Jan 22, 2026	39.78	39.79	39.74	39.78	39.78	0.20%	4,756
Jan 21, 2026	39.65	39.74	39.59	39.70	39.70	0.43%	23,403

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.