FT Vest U.S. Equity Max Buffer ETF - June (JUNM)
BATS: JUNM · Real-Time Price · USD
31.58
-0.03 (-0.11%)
At close: May 9, 2025, 4:00 PM
31.58
0.00 (0.00%)
After-hours: May 9, 2025, 6:30 PM EDT
JUNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 31.62 | 31.69 | 31.53 | 31.61 | 31.61 | 0.30% | 3,018 |
| May 7, 2025 | 31.49 | 31.59 | 31.39 | 31.52 | 31.52 | 0.16% | 5,126 |
| May 6, 2025 | 31.48 | 31.62 | 31.40 | 31.47 | 31.47 | -0.38% | 2,775 |
| May 5, 2025 | 31.62 | 31.65 | 31.59 | 31.59 | 31.59 | -0.14% | 5,236 |
| May 2, 2025 | 31.68 | 31.70 | 31.63 | 31.63 | 31.63 | 0.49% | 2,965 |
| May 1, 2025 | 31.50 | 31.57 | 31.48 | 31.48 | 31.48 | 0.30% | 9,778 |
| Apr 30, 2025 | 31.24 | 31.38 | 31.19 | 31.38 | 31.38 | 0.12% | 1,246 |
| Apr 29, 2025 | 31.33 | 31.35 | 31.26 | 31.35 | 31.35 | 0.25% | 1,097 |
| Apr 28, 2025 | 31.13 | 31.27 | 31.13 | 31.27 | 31.27 | 0.06% | 46,194 |
| Apr 25, 2025 | 31.13 | 31.25 | 31.13 | 31.25 | 31.25 | 0.29% | 1,050 |
| Apr 24, 2025 | 31.18 | 31.18 | 31.10 | 31.16 | 31.16 | 0.73% | 4,896 |
| Apr 23, 2025 | 31.01 | 31.05 | 30.90 | 30.93 | 30.93 | 0.60% | 2,979 |
| Apr 22, 2025 | 30.62 | 30.78 | 30.60 | 30.75 | 30.75 | 0.63% | 1,850 |
| Apr 21, 2025 | 30.60 | 30.60 | 30.51 | 30.55 | 30.55 | -0.63% | 4,427 |
| Apr 17, 2025 | 30.83 | 30.83 | 30.75 | 30.75 | 30.75 | -0.06% | 161 |
| Apr 16, 2025 | 30.83 | 30.83 | 30.71 | 30.77 | 30.77 | -0.83% | 2,551 |
| Apr 15, 2025 | 30.97 | 31.17 | 30.97 | 31.02 | 31.02 | -0.15% | 5,602 |
| Apr 14, 2025 | 31.18 | 31.24 | 31.07 | 31.07 | 31.07 | -0.05% | 1,244 |
| Apr 11, 2025 | 30.95 | 31.09 | 30.95 | 31.09 | 31.09 | 0.58% | 608 |
| Apr 10, 2025 | 30.74 | 30.94 | 30.74 | 30.91 | 30.91 | -0.83% | 7,902 |
| Apr 9, 2025 | 30.54 | 31.17 | 30.54 | 31.17 | 31.17 | 2.25% | 10,446 |
| Apr 8, 2025 | 30.54 | 30.56 | 30.35 | 30.48 | 30.48 | -0.23% | 9,843 |
| Apr 7, 2025 | 30.63 | 30.67 | 30.40 | 30.55 | 30.55 | 0.04% | 5,635 |
| Apr 4, 2025 | 30.69 | 30.70 | 30.54 | 30.54 | 30.54 | -1.49% | 4,580 |
| Apr 3, 2025 | 31.02 | 31.12 | 31.00 | 31.00 | 31.00 | -1.95% | 12,574 |
| Apr 2, 2025 | 31.49 | 31.62 | 31.49 | 31.62 | 31.62 | 0.34% | 4,917 |
| Apr 1, 2025 | 31.45 | 31.51 | 31.38 | 31.51 | 31.51 | 0.20% | 2,081 |
| Mar 31, 2025 | 31.13 | 31.46 | 31.13 | 31.45 | 31.45 | 0.22% | 5,964 |
| 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 |