FT Vest Nasdaq-100 Buffer ETF - June (QJUN)
BATS: QJUN · Real-Time Price · USD
26.45
-0.03 (-0.11%)
Mar 31, 2025, 3:59 PM EDT - Market closed
QJUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 28.33 | 28.51 | 28.20 | 28.28 | 28.28 | 0.18% | 25,234 |
| Feb 25, 2025 | 28.27 | 28.33 | 28.11 | 28.23 | 28.23 | -0.91% | 22,580 |
| Feb 24, 2025 | 28.78 | 28.80 | 28.48 | 28.49 | 28.49 | -1.01% | 24,038 |
| Feb 21, 2025 | 29.11 | 29.11 | 28.77 | 28.78 | 28.78 | -1.07% | 13,208 |
| Feb 20, 2025 | 29.10 | 29.13 | 28.96 | 29.09 | 29.09 | -0.21% | 8,180 |
| Feb 19, 2025 | 29.08 | 29.23 | 29.06 | 29.15 | 29.15 | 0.03% | 35,834 |
| Feb 18, 2025 | 29.10 | 29.19 | 29.04 | 29.14 | 29.14 | 0.17% | 30,577 |
| Feb 14, 2025 | 29.01 | 29.12 | 29.01 | 29.09 | 29.09 | 0.28% | 18,817 |
| Feb 13, 2025 | 28.83 | 29.02 | 28.83 | 29.01 | 29.01 | 0.87% | 22,548 |
| Feb 12, 2025 | 28.62 | 28.81 | 28.60 | 28.76 | 28.76 | 0.10% | 56,075 |
| Feb 11, 2025 | 28.80 | 28.85 | 28.70 | 28.73 | 28.73 | -0.15% | 116,070 |
| Feb 10, 2025 | 28.72 | 28.85 | 28.72 | 28.77 | 28.77 | 0.43% | 8,292 |
| Feb 7, 2025 | 28.81 | 28.83 | 28.56 | 28.65 | 28.65 | -0.45% | 31,362 |
| Feb 6, 2025 | 28.70 | 28.80 | 28.67 | 28.78 | 28.78 | 0.31% | 159,048 |
| Feb 5, 2025 | 28.47 | 28.70 | 28.47 | 28.69 | 28.69 | 0.17% | 23,098 |
| Feb 4, 2025 | 28.45 | 28.64 | 28.40 | 28.64 | 28.64 | 0.95% | 19,864 |
| Feb 3, 2025 | 28.17 | 28.48 | 28.14 | 28.37 | 28.37 | -0.42% | 16,661 |
| Jan 31, 2025 | 28.57 | 28.83 | 28.48 | 28.49 | 28.49 | -0.07% | 22,125 |
| Jan 30, 2025 | 28.54 | 28.60 | 28.43 | 28.51 | 28.51 | 0.28% | 28,775 |
| Jan 29, 2025 | 28.52 | 28.52 | 28.38 | 28.43 | 28.43 | -0.18% | 22,438 |
| Jan 28, 2025 | 28.34 | 28.53 | 28.34 | 28.48 | 28.48 | 0.85% | 15,027 |
| Jan 27, 2025 | 28.26 | 28.33 | 28.08 | 28.24 | 28.24 | -1.74% | 11,570 |
| Jan 24, 2025 | 28.82 | 28.85 | 28.70 | 28.74 | 28.74 | -0.31% | 22,917 |
| Jan 23, 2025 | 28.72 | 28.83 | 28.71 | 28.83 | 28.83 | 0.17% | 152,764 |
| Jan 22, 2025 | 28.80 | 28.88 | 28.78 | 28.78 | 28.78 | 0.74% | 14,551 |
| Jan 21, 2025 | 28.53 | 28.64 | 28.40 | 28.57 | 28.57 | 0.14% | 26,679 |
| Jan 17, 2025 | 28.48 | 28.53 | 28.45 | 28.53 | 28.53 | 1.35% | 15,354 |