FT Vest U.S. Equity Max Buffer ETF - June (JUNM)
BATS: JUNM · Real-Time Price · USD
31.38
-0.24 (-0.76%)
Mar 28, 2025, 3:27 PM EDT - Market closed
JUNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 31.56 | 31.62 | 31.35 | 31.38 | 31.38 | -0.76% | 10,464 |
| Mar 27, 2025 | 31.71 | 31.71 | 31.62 | 31.62 | 31.62 | -0.21% | 4,691 |
| Mar 26, 2025 | 31.81 | 31.84 | 31.64 | 31.69 | 31.69 | -0.41% | 5,831 |
| Mar 25, 2025 | 31.76 | 31.82 | 31.76 | 31.82 | 31.82 | 0.04% | 3,391 |
| Mar 24, 2025 | 31.73 | 31.80 | 31.73 | 31.80 | 31.80 | 0.83% | 2,164 |
| Mar 21, 2025 | 31.40 | 31.54 | 31.40 | 31.54 | 31.54 | 0.03% | 4,682 |
| Mar 20, 2025 | 31.65 | 31.65 | 31.53 | 31.53 | 31.53 | -0.16% | 276 |
| Mar 19, 2025 | 31.54 | 31.64 | 31.49 | 31.58 | 31.58 | 0.48% | 4,472 |
| Mar 18, 2025 | 31.43 | 31.47 | 31.41 | 31.43 | 31.43 | -0.50% | 8,271 |
| Mar 17, 2025 | 31.52 | 31.60 | 31.50 | 31.59 | 31.59 | 0.35% | 2,933 |
| Mar 14, 2025 | 31.41 | 31.48 | 31.41 | 31.48 | 31.48 | 0.78% | 7,436 |
| Mar 13, 2025 | 31.40 | 31.40 | 31.23 | 31.24 | 31.24 | -0.61% | 941 |
| Mar 12, 2025 | 31.37 | 31.46 | 31.37 | 31.43 | 31.43 | 0.09% | 652 |
| Mar 11, 2025 | 31.55 | 31.55 | 31.31 | 31.40 | 31.40 | -0.25% | 28,922 |
| Mar 10, 2025 | 31.59 | 31.59 | 31.38 | 31.48 | 31.48 | -0.79% | 12,068 |
| Mar 7, 2025 | 31.71 | 31.76 | 31.63 | 31.73 | 31.73 | 0.09% | 8,579 |
| Mar 6, 2025 | 31.71 | 31.79 | 31.63 | 31.70 | 31.70 | -0.53% | 3,642 |
| Mar 5, 2025 | 31.75 | 31.89 | 31.68 | 31.87 | 31.87 | 0.28% | 9,446 |
| Mar 4, 2025 | 31.76 | 31.88 | 31.76 | 31.78 | 31.78 | -0.29% | 4,274 |
| Mar 3, 2025 | 32.00 | 32.00 | 31.87 | 31.87 | 31.87 | -0.50% | 894 |
| Feb 28, 2025 | 31.89 | 32.03 | 31.87 | 32.03 | 32.03 | 0.44% | 10,557 |
| Feb 27, 2025 | 32.02 | 32.02 | 31.90 | 31.90 | 31.90 | -0.46% | 183 |
| Feb 26, 2025 | 31.98 | 32.04 | 31.98 | 32.04 | 32.04 | - | 1,822 |
| Feb 25, 2025 | 32.05 | 32.05 | 32.01 | 32.04 | 32.04 | -0.13% | 8,451 |
| Feb 24, 2025 | 32.08 | 32.19 | 32.08 | 32.08 | 32.08 | -0.10% | 511,912 |
| Feb 21, 2025 | 32.27 | 32.27 | 32.12 | 32.12 | 32.12 | -0.29% | 5,240 |
| Feb 20, 2025 | 32.18 | 32.22 | 32.16 | 32.21 | 32.21 | -0.05% | 11,363 |
| Feb 19, 2025 | 32.18 | 32.23 | 32.18 | 32.23 | 32.23 | 0.06% | 2,229 |
| Feb 18, 2025 | 32.07 | 32.24 | 32.07 | 32.21 | 32.21 | -0.02% | 11,180 |
| Feb 14, 2025 | 32.17 | 32.21 | 32.16 | 32.21 | 32.21 | 0.10% | 9,132 |
| Feb 13, 2025 | 32.10 | 32.18 | 32.10 | 32.18 | 32.18 | 0.26% | 2,733 |
| Feb 12, 2025 | 32.07 | 32.12 | 32.07 | 32.10 | 32.10 | -0.08% | 8,006 |
| Feb 11, 2025 | 32.15 | 32.16 | 32.12 | 32.12 | 32.12 | 0.12% | 873 |
| Feb 10, 2025 | 32.09 | 32.16 | 32.08 | 32.08 | 32.08 | 0.05% | 6,706 |
| Feb 7, 2025 | 32.10 | 32.11 | 32.03 | 32.07 | 32.07 | -0.05% | 9,260 |
| Feb 6, 2025 | 32.15 | 32.16 | 32.07 | 32.08 | 32.08 | -0.02% | 12,070 |
| Feb 5, 2025 | 32.07 | 32.09 | 32.01 | 32.09 | 32.09 | 0.10% | 1,271 |
| Feb 4, 2025 | 32.02 | 32.09 | 32.02 | 32.05 | 32.05 | 0.15% | 5,559 |
| Feb 3, 2025 | 31.89 | 32.09 | 31.89 | 32.01 | 32.01 | -0.13% | 15,691 |
| Jan 31, 2025 | 32.11 | 32.16 | 32.01 | 32.05 | 32.05 | -0.03% | 31,057 |
| Jan 30, 2025 | 32.02 | 32.09 | 32.01 | 32.06 | 32.06 | 0.09% | 5,314 |
| Jan 29, 2025 | 32.03 | 32.05 | 32.01 | 32.03 | 32.03 | -0.08% | 8,169 |
| Jan 28, 2025 | 32.03 | 32.08 | 32.01 | 32.06 | 32.06 | 0.17% | 2,757 |
| Jan 27, 2025 | 32.03 | 32.03 | 31.94 | 32.00 | 32.00 | -0.33% | 281,038 |
| Jan 24, 2025 | 32.07 | 32.17 | 32.07 | 32.11 | 32.11 | 0.02% | 14,467 |
| Jan 23, 2025 | 32.02 | 32.14 | 32.02 | 32.10 | 32.10 | 0.06% | 20,050 |
| Jan 22, 2025 | 32.06 | 32.13 | 32.06 | 32.08 | 32.08 | 0.09% | 8,825 |
| Jan 21, 2025 | 32.02 | 32.09 | 32.00 | 32.05 | 32.05 | 0.25% | 2,390 |
| Jan 17, 2025 | 32.01 | 32.02 | 31.95 | 31.97 | 31.97 | 0.23% | 3,676 |
| Jan 16, 2025 | 31.89 | 31.94 | 31.86 | 31.90 | 31.90 | -0.01% | 2,111 |