FT Vest U.S. Equity Moderate Buffer ETF - June (GJUN)
BATS: GJUN · Real-Time Price · USD
35.11
-0.46 (-1.29%)
At close: Mar 28, 2025, 3:54 PM
35.25
+0.14 (0.41%)
After-hours: Mar 28, 2025, 8:00 PM EDT
GJUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 35.43 | 35.43 | 35.08 | 35.11 | 35.11 | -1.29% | 9,632 |
| Mar 27, 2025 | 35.53 | 35.68 | 35.50 | 35.57 | 35.57 | -0.20% | 27,735 |
| Mar 26, 2025 | 35.90 | 35.90 | 35.54 | 35.64 | 35.64 | -0.75% | 46,441 |
| Mar 25, 2025 | 35.97 | 35.97 | 35.81 | 35.91 | 35.91 | 0.08% | 16,925 |
| Mar 24, 2025 | 35.69 | 35.88 | 35.69 | 35.88 | 35.88 | 1.29% | 8,467 |
| Mar 21, 2025 | 35.17 | 35.42 | 35.17 | 35.42 | 35.42 | -0.05% | 12,131 |
| Mar 20, 2025 | 35.38 | 35.60 | 35.37 | 35.44 | 35.44 | -0.01% | 5,495 |
| Mar 19, 2025 | 35.33 | 35.62 | 35.29 | 35.44 | 35.44 | 0.55% | 28,239 |
| Mar 18, 2025 | 35.25 | 35.28 | 35.19 | 35.25 | 35.25 | -0.75% | 10,114 |
| Mar 17, 2025 | 35.29 | 35.59 | 35.29 | 35.51 | 35.51 | 0.43% | 14,754 |
| Mar 14, 2025 | 35.08 | 35.36 | 35.08 | 35.36 | 35.36 | 1.36% | 13,765 |
| Mar 13, 2025 | 35.17 | 35.17 | 34.89 | 34.89 | 34.89 | -0.81% | 15,846 |
| Mar 12, 2025 | 35.27 | 35.30 | 35.01 | 35.17 | 35.17 | 0.12% | 8,490 |
| Mar 11, 2025 | 35.24 | 35.26 | 35.01 | 35.13 | 35.13 | -0.40% | 20,073 |
| Mar 10, 2025 | 35.60 | 35.60 | 35.18 | 35.27 | 35.27 | -1.54% | 5,000 |
| Mar 7, 2025 | 35.63 | 35.84 | 35.44 | 35.82 | 35.82 | 0.36% | 11,777 |
| Mar 6, 2025 | 35.90 | 36.00 | 35.61 | 35.69 | 35.69 | -1.19% | 26,322 |
| Mar 5, 2025 | 35.94 | 36.16 | 35.72 | 36.12 | 36.12 | 0.75% | 65,153 |
| Mar 4, 2025 | 35.97 | 36.15 | 35.68 | 35.85 | 35.85 | -0.86% | 20,456 |
| Mar 3, 2025 | 36.68 | 36.68 | 36.02 | 36.16 | 36.16 | -0.74% | 19,956 |
| Feb 28, 2025 | 36.25 | 36.43 | 36.12 | 36.43 | 36.43 | 0.74% | 10,885 |
| Feb 27, 2025 | 36.65 | 36.65 | 36.16 | 36.16 | 36.16 | -0.79% | 2,765 |
| Feb 26, 2025 | 36.56 | 36.64 | 36.41 | 36.45 | 36.45 | -0.09% | 10,493 |
| Feb 25, 2025 | 36.58 | 36.58 | 36.36 | 36.48 | 36.48 | -0.27% | 33,859 |
| Feb 24, 2025 | 36.67 | 36.69 | 36.53 | 36.58 | 36.58 | -0.08% | 25,322 |
| Feb 21, 2025 | 36.88 | 36.88 | 36.61 | 36.61 | 36.61 | -0.73% | 13,531 |
| Feb 20, 2025 | 36.91 | 36.91 | 36.81 | 36.88 | 36.88 | -0.19% | 154,319 |
| Feb 19, 2025 | 36.87 | 36.95 | 36.87 | 36.95 | 36.95 | 0.05% | 3,987 |
| Feb 18, 2025 | 36.72 | 36.93 | 36.72 | 36.93 | 36.93 | 0.22% | 16,178 |
| Feb 14, 2025 | 36.86 | 36.90 | 36.85 | 36.85 | 36.85 | 0.03% | 9,724 |
| Feb 13, 2025 | 36.71 | 36.84 | 36.70 | 36.84 | 36.84 | 0.44% | 8,569 |
| Feb 12, 2025 | 36.66 | 36.74 | 36.59 | 36.68 | 36.68 | -0.19% | 36,754 |
| Feb 11, 2025 | 36.68 | 36.75 | 36.68 | 36.75 | 36.75 | 0.16% | 13,465 |
| Feb 10, 2025 | 36.74 | 36.74 | 36.68 | 36.69 | 36.69 | 0.11% | 2,672 |
| Feb 7, 2025 | 36.75 | 36.79 | 36.57 | 36.65 | 36.65 | -0.23% | 12,762 |
| Feb 6, 2025 | 36.71 | 36.77 | 36.65 | 36.73 | 36.73 | 0.15% | 9,304 |
| Feb 5, 2025 | 36.59 | 36.68 | 36.54 | 36.68 | 36.68 | 0.25% | 22,659 |
| Feb 4, 2025 | 36.53 | 36.62 | 36.48 | 36.59 | 36.59 | 0.38% | 14,331 |
| Feb 3, 2025 | 36.34 | 36.56 | 36.24 | 36.45 | 36.45 | -0.30% | 27,983 |
| Jan 31, 2025 | 36.76 | 36.81 | 36.56 | 36.56 | 36.56 | -0.25% | 108,282 |
| Jan 30, 2025 | 36.66 | 36.69 | 36.56 | 36.65 | 36.65 | 0.27% | 29,695 |
| Jan 29, 2025 | 36.60 | 36.61 | 36.49 | 36.55 | 36.55 | -0.35% | 12,074 |
| Jan 28, 2025 | 36.58 | 36.68 | 36.44 | 36.68 | 36.68 | 0.38% | 7,401 |
| Jan 27, 2025 | 36.41 | 36.54 | 36.40 | 36.54 | 36.54 | -0.49% | 16,009 |
| Jan 24, 2025 | 36.74 | 36.77 | 36.70 | 36.72 | 36.72 | -0.19% | 12,597 |
| Jan 23, 2025 | 36.70 | 36.79 | 36.66 | 36.79 | 36.79 | 0.38% | 21,616 |
| Jan 22, 2025 | 36.74 | 36.74 | 36.65 | 36.65 | 36.65 | 0.19% | 23,822 |
| Jan 21, 2025 | 36.33 | 36.58 | 36.33 | 36.58 | 36.58 | 0.33% | 32,299 |
| Jan 17, 2025 | 36.41 | 36.50 | 36.37 | 36.46 | 36.46 | 0.58% | 29,342 |
| Jan 16, 2025 | 36.42 | 36.42 | 36.25 | 36.25 | 36.25 | -0.22% | 23,942 |