FT Vest Nasdaq-100 Buffer ETF - June (QJUN)
BATS: QJUN · Real-Time Price · USD
27.15
-0.02 (-0.08%)
At close: May 9, 2025, 4:00 PM
27.15
0.00 (0.00%)
After-hours: May 9, 2025, 6:30 PM EDT
QJUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 27.10 | 27.38 | 27.01 | 27.17 | 27.17 | 0.79% | 6,940 |
| May 7, 2025 | 26.95 | 27.00 | 26.72 | 26.96 | 26.96 | 0.04% | 10,626 |
| May 6, 2025 | 26.90 | 27.01 | 26.87 | 26.95 | 26.95 | -0.41% | 40,436 |
| May 5, 2025 | 27.00 | 27.20 | 27.00 | 27.06 | 27.06 | -0.48% | 20,931 |
| May 2, 2025 | 27.15 | 27.29 | 27.14 | 27.19 | 27.19 | 0.89% | 12,876 |
| May 1, 2025 | 27.09 | 27.12 | 26.89 | 26.95 | 26.95 | 0.94% | 30,113 |
| Apr 30, 2025 | 26.36 | 26.70 | 26.23 | 26.70 | 26.70 | -0.11% | 12,009 |
| Apr 29, 2025 | 26.48 | 26.79 | 26.07 | 26.73 | 26.73 | 0.60% | 32,756 |
| Apr 28, 2025 | 26.59 | 26.65 | 26.40 | 26.57 | 26.57 | -0.19% | 20,971 |
| Apr 25, 2025 | 26.34 | 26.63 | 26.34 | 26.62 | 26.62 | 0.87% | 21,487 |
| Apr 24, 2025 | 26.00 | 26.46 | 26.00 | 26.39 | 26.39 | 1.66% | 23,746 |
| Apr 23, 2025 | 26.21 | 26.31 | 25.93 | 25.96 | 25.96 | 1.33% | 30,827 |
| Apr 22, 2025 | 25.40 | 25.72 | 25.40 | 25.62 | 25.62 | 1.63% | 23,611 |
| Apr 21, 2025 | 25.34 | 25.45 | 25.01 | 25.21 | 25.21 | -1.37% | 69,840 |
| Apr 17, 2025 | 25.57 | 25.72 | 25.43 | 25.56 | 25.56 | 0.12% | 13,950 |
| Apr 16, 2025 | 25.67 | 25.85 | 25.36 | 25.53 | 25.53 | -1.92% | 22,894 |
| Apr 15, 2025 | 25.98 | 26.22 | 25.96 | 26.03 | 26.03 | 0.15% | 21,983 |
| Apr 14, 2025 | 26.20 | 26.22 | 25.87 | 25.99 | 25.99 | 0.54% | 14,200 |
| Apr 11, 2025 | 25.43 | 25.93 | 25.39 | 25.85 | 25.85 | 1.29% | 48,574 |
| Apr 10, 2025 | 25.87 | 25.92 | 25.21 | 25.52 | 25.52 | -2.93% | 33,502 |
| Apr 9, 2025 | 24.32 | 26.31 | 24.21 | 26.29 | 26.29 | 7.97% | 88,382 |
| Apr 8, 2025 | 25.42 | 25.55 | 24.14 | 24.35 | 24.35 | -1.46% | 126,474 |
| Apr 7, 2025 | 24.11 | 25.01 | 24.01 | 24.71 | 24.71 | -0.32% | 109,694 |
| Apr 4, 2025 | 25.22 | 25.43 | 24.79 | 24.79 | 24.79 | -3.88% | 65,642 |
| Apr 3, 2025 | 25.89 | 26.08 | 25.79 | 25.79 | 25.79 | -3.59% | 39,418 |
| Apr 2, 2025 | 26.60 | 26.79 | 26.53 | 26.75 | 26.75 | 0.53% | 170,315 |
| Apr 1, 2025 | 26.40 | 26.64 | 26.31 | 26.61 | 26.61 | 0.60% | 36,551 |
| Mar 31, 2025 | 26.23 | 26.49 | 26.07 | 26.45 | 26.45 | -0.11% | 132,066 |
| Mar 28, 2025 | 26.88 | 26.94 | 26.45 | 26.48 | 26.48 | -1.78% | 375,062 |
| Mar 27, 2025 | 26.97 | 27.18 | 26.93 | 26.96 | 26.96 | -0.37% | 33,204 |
| Mar 26, 2025 | 27.39 | 27.42 | 26.99 | 27.06 | 27.06 | -1.24% | 141,321 |
| Mar 25, 2025 | 27.35 | 27.47 | 27.34 | 27.40 | 27.40 | 0.30% | 31,395 |
| Mar 24, 2025 | 27.21 | 27.36 | 27.21 | 27.32 | 27.32 | 1.49% | 290,062 |
| Mar 21, 2025 | 26.67 | 26.92 | 26.67 | 26.92 | 26.92 | 0.04% | 34,940 |
| Mar 20, 2025 | 26.85 | 27.06 | 26.78 | 26.91 | 26.91 | 0.04% | 15,677 |
| Mar 19, 2025 | 26.77 | 27.08 | 26.66 | 26.90 | 26.90 | 0.86% | 234,404 |
| Mar 18, 2025 | 26.84 | 26.84 | 26.60 | 26.67 | 26.67 | -1.19% | 40,981 |
| Mar 17, 2025 | 26.89 | 27.17 | 26.83 | 26.99 | 26.99 | 0.41% | 43,210 |
| Mar 14, 2025 | 26.65 | 26.96 | 26.65 | 26.88 | 26.88 | 1.63% | 39,545 |
| Mar 13, 2025 | 26.74 | 26.74 | 26.43 | 26.45 | 26.45 | -1.27% | 15,280 |
| Mar 12, 2025 | 26.91 | 26.95 | 26.64 | 26.79 | 26.79 | 0.87% | 30,882 |
| Mar 11, 2025 | 26.58 | 26.87 | 26.39 | 26.56 | 26.56 | -0.26% | 245,282 |
| Mar 10, 2025 | 27.02 | 27.04 | 26.46 | 26.63 | 26.63 | -2.70% | 18,725 |
| Mar 7, 2025 | 27.20 | 27.41 | 26.98 | 27.37 | 27.37 | 0.48% | 22,584 |
| Mar 6, 2025 | 27.44 | 27.66 | 27.17 | 27.24 | 27.24 | -2.01% | 251,302 |
| Mar 5, 2025 | 27.56 | 27.88 | 27.43 | 27.80 | 27.80 | 0.94% | 472,127 |
| Mar 4, 2025 | 27.47 | 27.74 | 27.23 | 27.54 | 27.54 | -0.11% | 28,127 |
| Mar 3, 2025 | 28.14 | 28.20 | 27.48 | 27.57 | 27.57 | -1.68% | 15,141 |
| Feb 28, 2025 | 27.66 | 28.05 | 27.66 | 28.04 | 28.04 | 0.98% | 21,474 |
| Feb 27, 2025 | 28.52 | 28.52 | 27.77 | 27.77 | 27.77 | -1.81% | 18,963 |