FT Vest U.S. Equity Moderate Buffer ETF - June (GJUN)
BATS: GJUN · Real-Time Price · USD
35.37
-0.04 (-0.12%)
At close: May 9, 2025, 4:00 PM
35.37
0.00 (0.00%)
After-hours: May 9, 2025, 6:30 PM EDT
GJUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 35.43 | 35.47 | 35.34 | 35.37 | - | -0.12% | 3,332 |
| May 8, 2025 | 35.42 | 35.66 | 35.28 | 35.42 | 35.42 | 0.43% | 12,773 |
| May 7, 2025 | 35.24 | 35.27 | 35.08 | 35.27 | 35.27 | 0.36% | 4,975 |
| May 6, 2025 | 35.09 | 35.25 | 35.06 | 35.14 | 35.14 | -0.57% | 9,138 |
| May 5, 2025 | 35.30 | 35.46 | 35.30 | 35.34 | 35.34 | -0.48% | 18,115 |
| May 2, 2025 | 35.45 | 35.60 | 35.40 | 35.51 | 35.51 | 0.85% | 41,649 |
| May 1, 2025 | 35.29 | 35.38 | 35.18 | 35.21 | 35.21 | 0.44% | 15,953 |
| Apr 30, 2025 | 34.73 | 35.06 | 34.52 | 35.06 | 35.06 | 0.07% | 18,548 |
| Apr 29, 2025 | 34.88 | 35.06 | 34.82 | 35.03 | 35.03 | 0.34% | 27,700 |
| Apr 28, 2025 | 34.85 | 34.91 | 34.68 | 34.91 | 34.91 | 0.10% | 3,493 |
| Apr 25, 2025 | 34.70 | 34.89 | 34.67 | 34.88 | 34.88 | 0.36% | 36,899 |
| Apr 24, 2025 | 34.49 | 34.75 | 34.48 | 34.75 | 34.75 | 0.96% | 44,352 |
| Apr 23, 2025 | 34.56 | 34.64 | 34.30 | 34.42 | 34.42 | 1.02% | 10,748 |
| Apr 22, 2025 | 33.94 | 34.14 | 33.94 | 34.07 | 34.07 | 1.12% | 14,322 |
| Apr 21, 2025 | 33.84 | 33.84 | 33.51 | 33.69 | 33.69 | -1.01% | 80,289 |
| Apr 17, 2025 | 34.13 | 34.23 | 34.01 | 34.03 | 34.03 | 0.19% | 8,279 |
| Apr 16, 2025 | 34.12 | 34.34 | 33.83 | 33.97 | 33.97 | -1.36% | 23,434 |
| Apr 15, 2025 | 34.57 | 34.63 | 34.40 | 34.44 | 34.44 | -0.17% | 43,562 |
| Apr 14, 2025 | 34.76 | 34.76 | 34.36 | 34.50 | 34.50 | 0.45% | 18,858 |
| Apr 11, 2025 | 34.04 | 34.39 | 33.79 | 34.35 | 34.35 | 1.35% | 35,849 |
| Apr 10, 2025 | 34.16 | 34.22 | 33.46 | 33.89 | 33.89 | -2.13% | 219,903 |
| Apr 9, 2025 | 33.04 | 34.67 | 32.91 | 34.63 | 34.63 | 5.27% | 38,569 |
| Apr 8, 2025 | 33.81 | 33.92 | 32.77 | 32.90 | 32.90 | -1.09% | 81,363 |
| Apr 7, 2025 | 32.80 | 33.69 | 32.45 | 33.26 | 33.26 | 0.02% | 36,304 |
| Apr 4, 2025 | 34.00 | 34.00 | 33.22 | 33.25 | 33.25 | -3.44% | 97,821 |
| Apr 3, 2025 | 34.81 | 34.81 | 34.40 | 34.43 | 34.43 | -2.81% | 23,791 |
| Apr 2, 2025 | 35.04 | 35.44 | 35.04 | 35.43 | 35.43 | 0.35% | 108,781 |
| Apr 1, 2025 | 35.31 | 35.31 | 35.02 | 35.31 | 35.31 | 0.39% | 15,446 |
| Mar 31, 2025 | 34.91 | 35.23 | 34.87 | 35.17 | 35.17 | 0.19% | 100,897 |
| 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 |