FT Vest U.S. Equity Max Buffer ETF - July (JULM)
BATS: JULM · Real-Time Price · USD
32.52
+0.02 (0.06%)
At close: Jun 27, 2025, 4:00 PM
32.52
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
JULM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 32.46 | 32.56 | 32.46 | 32.52 | 32.52 | 0.06% | 583 |
| Jun 26, 2025 | 32.54 | 32.54 | 32.50 | 32.50 | 32.50 | 0.19% | 8,026 |
| Jun 25, 2025 | 32.44 | 32.44 | 32.41 | 32.44 | 32.44 | 0.01% | 2,190 |
| Jun 24, 2025 | 32.47 | 32.47 | 32.39 | 32.44 | 32.44 | 0.29% | 1,904 |
| Jun 23, 2025 | 32.23 | 32.35 | 32.23 | 32.34 | 32.34 | 0.33% | 2,790 |
| Jun 20, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 0.01% | 1 |
| Jun 18, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 0.05% | 1,100 |
| Jun 17, 2025 | 32.25 | 32.25 | 32.22 | 32.22 | 32.22 | -0.18% | 1,100 |
| Jun 16, 2025 | 32.27 | 32.28 | 32.25 | 32.28 | 32.28 | 0.24% | 30,011 |
| Jun 13, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.32% | - |
| Jun 12, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.05% | 42,690 |
| Jun 11, 2025 | 32.27 | 32.28 | 32.23 | 32.28 | 32.28 | -0.02% | 42,690 |
| Jun 10, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 0.14% | 12 |
| Jun 9, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.05% | 12 |
| Jun 6, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 0.31% | - |
| Jun 5, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | -0.11% | 32 |
| Jun 4, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 0.01% | 32 |
| Jun 3, 2025 | 32.18 | 32.18 | 32.15 | 32.16 | 32.16 | 0.21% | 889 |
| Jun 2, 2025 | 31.97 | 32.09 | 31.97 | 32.09 | 32.09 | 0.12% | 200 |
| May 30, 2025 | 31.93 | 32.06 | 31.93 | 32.06 | 32.06 | 0.07% | 200 |
| May 29, 2025 | 32.00 | 32.03 | 32.00 | 32.03 | 32.03 | 0.14% | 200 |
| May 28, 2025 | 31.99 | 32.07 | 31.99 | 31.99 | 31.99 | -0.13% | 1,984 |
| May 27, 2025 | 31.85 | 32.03 | 31.85 | 32.03 | 32.03 | 0.64% | 2,308 |
| May 23, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -0.21% | 131 |
| May 22, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - | 131 |
| May 21, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | -0.44% | 102 |
| May 20, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -0.08% | 40 |
| May 19, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -0.01% | 40 |
| May 16, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 0.26% | 211 |
| May 15, 2025 | 31.89 | 31.98 | 31.89 | 31.98 | 31.98 | 0.12% | 211 |
| May 14, 2025 | 31.91 | 31.95 | 31.91 | 31.94 | 31.94 | 0.03% | 771 |
| May 13, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 0.33% | 1,683 |
| May 12, 2025 | 31.73 | 31.83 | 31.73 | 31.83 | 31.83 | 1.11% | 1,683 |
| May 9, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -0.03% | 154 |
| May 8, 2025 | 31.53 | 31.53 | 31.49 | 31.49 | 31.49 | 0.22% | 283 |
| May 7, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.10% | - |
| May 6, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | -0.23% | 1,000 |
| May 5, 2025 | 31.48 | 31.48 | 31.46 | 31.46 | 31.46 | -0.22% | 1,000 |
| May 2, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.48% | 212 |
| May 1, 2025 | 31.36 | 31.39 | 31.36 | 31.38 | 31.38 | 0.25% | 212 |
| Apr 30, 2025 | 31.10 | 31.30 | 31.10 | 31.30 | 31.30 | 0.06% | 1,555 |
| Apr 29, 2025 | 31.23 | 31.28 | 31.23 | 31.28 | 31.28 | 0.23% | 276 |
| Apr 28, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.10% | 104 |
| Apr 25, 2025 | 31.10 | 31.18 | 31.10 | 31.18 | 31.18 | 0.25% | 162 |
| Apr 24, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.61% | - |
| Apr 23, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.58% | - |
| Apr 22, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.62% | 476 |
| Apr 21, 2025 | 30.59 | 30.59 | 30.54 | 30.54 | 30.54 | -0.71% | 476 |
| Apr 17, 2025 | 30.81 | 30.81 | 30.76 | 30.76 | 30.76 | -0.02% | 787 |
| Apr 16, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -0.69% | 133 |