FT Vest U.S. Equity Max Buffer ETF - July (JULM)
BATS: JULM · Real-Time Price · USD
30.54
-0.48 (-1.54%)
Apr 21, 2025, 4:00 PM EDT - Market closed
JULM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 31.04 | 31.04 | 30.98 | 30.98 | 30.98 | -0.14% | 301 |
| Apr 14, 2025 | 31.01 | 31.15 | 30.98 | 31.02 | 31.02 | 0.06% | 2,137 |
| Apr 11, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.47% | - |
| Apr 10, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.70% | 4,320 |
| Apr 9, 2025 | 30.33 | 31.07 | 30.33 | 31.07 | 31.07 | 2.07% | 4,320 |
| Apr 8, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -0.18% | 8,231 |
| Apr 7, 2025 | 30.25 | 30.52 | 30.25 | 30.50 | 30.50 | 0.08% | 8,231 |
| Apr 4, 2025 | 30.52 | 30.52 | 30.47 | 30.47 | 30.47 | -1.46% | 1,706 |
| Apr 3, 2025 | 30.95 | 30.98 | 30.93 | 30.93 | 30.93 | -1.55% | 500 |
| Apr 2, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0.22% | 6 |
| Apr 1, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.15% | 180 |
| Mar 31, 2025 | 31.10 | 31.29 | 31.10 | 31.29 | 31.29 | 0.12% | 545 |
| Mar 28, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.64% | 51 |
| Mar 27, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -0.07% | 51 |
| Mar 26, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -0.32% | 51 |
| Mar 25, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.05% | 47 |
| Mar 24, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.66% | 47 |
| Mar 21, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.04% | 240 |
| Mar 20, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.02% | 240 |
| Mar 19, 2025 | 31.30 | 31.36 | 31.30 | 31.36 | 31.36 | 0.28% | 2,566 |
| Mar 18, 2025 | 31.25 | 31.27 | 31.25 | 31.27 | 31.27 | -0.31% | 684 |
| Mar 17, 2025 | 31.30 | 31.37 | 31.27 | 31.37 | 31.37 | 0.26% | 1,988 |
| Mar 14, 2025 | 31.22 | 31.29 | 31.22 | 31.29 | 31.29 | 0.64% | 240 |
| Mar 13, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.47% | 183 |
| Mar 12, 2025 | 31.21 | 31.24 | 31.21 | 31.24 | 31.24 | 0.08% | 183 |
| Mar 11, 2025 | 31.19 | 31.24 | 31.19 | 31.21 | 31.21 | -0.15% | 5,658 |
| Mar 10, 2025 | 31.33 | 31.33 | 31.26 | 31.26 | 31.26 | -0.76% | 100 |
| Mar 7, 2025 | 31.49 | 31.52 | 31.45 | 31.50 | 31.50 | 0.18% | 1,535 |
| Mar 6, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -0.49% | 189 |
| Mar 5, 2025 | 31.50 | 31.59 | 31.45 | 31.59 | 31.59 | 0.35% | 1,158 |
| Mar 4, 2025 | 31.49 | 31.55 | 31.48 | 31.48 | 31.48 | -0.23% | 1,483 |
| Mar 3, 2025 | 31.69 | 31.72 | 31.56 | 31.56 | 31.56 | -0.30% | 7,516 |
| Feb 28, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.11% | 52 |
| Feb 27, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -0.28% | 52 |
| Feb 26, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.03% | 157 |
| Feb 25, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | -0.09% | 4,268 |
| Feb 24, 2025 | 31.74 | 31.74 | 31.73 | 31.74 | 31.74 | 0.10% | 4,268 |
| Feb 21, 2025 | 31.83 | 31.83 | 31.70 | 31.71 | 31.71 | -0.42% | 7,974 |
| Feb 20, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - | 2 |
| Feb 19, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -0.02% | 2 |
| Feb 18, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.08% | 152 |
| Feb 14, 2025 | 31.79 | 31.83 | 31.79 | 31.83 | 31.83 | 0.05% | 3,214 |
| Feb 13, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 0.21% | 1 |
| Feb 12, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -0.07% | 1 |
| Feb 11, 2025 | 31.73 | 31.78 | 31.72 | 31.76 | 31.76 | 0.01% | 5,575 |
| Feb 10, 2025 | 31.74 | 31.76 | 31.74 | 31.76 | 31.76 | 0.12% | 515 |
| Feb 7, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | -0.09% | 154 |