Skip to main content
FT Vest U.S. Equity Buffer & Premium Income ETF - June (XIJN)
BATS: XIJN · Real-Time Price · USD
30.73
+0.07 (0.22%)
Dec 20, 2024, 4:00 PM EST - Market closed

XIJN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202430.7230.7730.7130.7330.730.22%1,306
Dec 19, 202430.6630.6630.6630.6630.66-0.05%658
Dec 18, 202430.8330.8330.6830.6830.68-0.39%1,618
Dec 17, 202430.8030.8330.7930.8030.80-0.05%1,430
Dec 16, 202430.8130.8130.8130.8130.810.01%146
Dec 13, 202430.8430.8430.7730.8130.810.03%3,985
Dec 12, 202430.8430.8430.8030.8030.80-0.06%1,585
Dec 11, 202430.8330.8430.8230.8230.820.11%7,363
Dec 10, 202430.8130.8130.7830.7830.78-0.02%434
Dec 9, 202430.8130.8130.7930.7930.79-0.06%4,141
Dec 6, 202430.8130.8130.8130.8130.81-0.08%110
Dec 5, 202430.8130.8330.8130.8330.830.16%10,605
Dec 4, 202430.7730.8330.7730.7830.78-0.13%1,614
Dec 3, 202430.8030.8230.8030.8230.820.16%5,452
Dec 2, 202430.7830.8130.7730.7730.77-0.68%687
Nov 29, 202430.9630.9830.9630.9830.810.28%14,903
Nov 27, 202430.9030.9030.9030.9030.73-3
Nov 26, 202430.8530.9030.8530.9030.730.07%147
Nov 25, 202430.8730.8730.8730.8730.710.12%119
Nov 22, 202430.8630.8730.8430.8430.670.05%18,947
Nov 21, 202430.8230.8230.8230.8230.660.04%35
Nov 20, 202430.7730.8130.7730.8130.64-0.04%304
Nov 19, 202430.8430.8430.7930.8230.660.03%1,783
Nov 18, 202430.8130.8130.8130.8130.650.08%306
Nov 15, 202430.7930.7930.7930.7930.62-0.16%-
Nov 14, 202430.8230.8730.8230.8430.67-0.03%1,029
Nov 13, 202430.8530.8530.8130.8530.680.03%389
Nov 12, 202430.7930.8530.7930.8430.67-536
Nov 11, 202430.8630.8730.8430.8430.67-528
Nov 8, 202430.8530.8530.8430.8430.670.05%863
Nov 7, 202430.8530.8730.7730.8230.660.10%664
Nov 6, 202430.7330.7930.7330.7930.630.34%362
Nov 5, 202430.6730.6930.6730.6930.520.21%519
Nov 4, 202430.5830.6330.5830.6230.460.03%6,052
Nov 1, 202430.6530.6530.5930.6130.45-0.51%477
Oct 31, 202430.7230.7730.7230.7730.44-0.15%2,712
Oct 30, 202430.8730.8730.7930.8230.49-0.06%2,964
Oct 29, 202430.8530.8530.8230.8430.51-0.08%470
Oct 28, 202430.8630.8630.8630.8630.530.20%2,070
Oct 25, 202430.8030.8030.8030.8030.47-0.03%-
Oct 24, 202430.7930.8130.7930.8130.48-247
Oct 23, 202430.8130.8130.8130.8130.48-0.10%-
Oct 22, 202430.8530.8630.8430.8430.510.03%4,020
Oct 21, 202430.8630.8630.8230.8330.50-0.03%2,616
Oct 18, 202430.8630.8630.8430.8430.510.10%208
Oct 17, 202430.8130.8330.8130.8130.480.03%694
Oct 16, 202430.8030.8230.7830.8030.470.06%10,675
Oct 15, 202430.7830.7830.7830.7830.45-0.03%49
Oct 14, 202430.8030.8130.7830.7930.460.08%6,322
Oct 11, 202430.7630.7630.7630.7630.430.14%181
Oct 10, 202430.7430.7430.7230.7230.39-0.03%1,200
Oct 9, 202430.7330.7330.7330.7330.400.10%-
Oct 8, 202430.6730.7030.6730.7030.370.21%2,935
Oct 7, 202430.6330.6330.6330.6330.30-0.22%1,065
Oct 4, 202430.7030.7030.7030.7030.370.10%140
Oct 3, 202430.6430.6730.6430.6730.34-0.06%566
Oct 2, 202430.7230.7230.6830.6830.36-0.05%2,142
Oct 1, 202430.8830.8830.7030.7030.37-0.75%79,658
Sep 30, 202430.9330.9330.9330.9330.440.05%80
Sep 27, 202430.9330.9730.9130.9130.42-1,103
Sep 26, 202430.9530.9530.9230.9230.42-343
Sep 25, 202430.8730.9230.8730.9230.42-0.02%753
Sep 24, 202430.9430.9630.8630.9230.430.07%1,615
Sep 23, 202430.9130.9130.9030.9030.410.03%3,311
Sep 20, 202430.9030.9430.8730.8930.400.04%1,429
Sep 19, 202430.9230.9230.8430.8830.390.28%1,305
Sep 18, 202430.8030.8030.8030.8030.300.03%-
Sep 17, 202430.7930.7930.7930.7930.29-0.03%22
Sep 16, 202430.8030.8030.8030.8030.30-0.01%570
Sep 13, 202430.8030.8030.8030.8030.310.21%10
Sep 12, 202430.7730.7830.7330.7330.240.12%1,173
Sep 11, 202430.7430.7430.7030.7030.200.23%264
Sep 10, 202430.6830.6830.5930.6330.140.13%10,687
Sep 9, 202430.6030.6030.5930.5930.100.36%280
Sep 6, 202430.5030.5430.4830.4829.99-0.37%1,091
Sep 5, 202430.5930.6330.5930.5930.100.03%5,408
Sep 4, 202430.5830.5830.5830.5830.09-0.07%1,024
Sep 3, 202430.8230.8330.6030.6030.11-1.02%17,611
Aug 30, 202430.9230.9230.9230.9230.260.28%147
Aug 29, 202430.8530.8830.8330.8330.170.03%3,204
Aug 28, 202430.8130.8230.8130.8230.16-0.09%225
Aug 27, 202430.8030.8530.8030.8530.190.08%1,326
Aug 26, 202430.8730.8930.7830.8230.17-0.04%2,232
Aug 23, 202430.8230.8430.7630.8430.180.33%1,902
Aug 22, 202430.7530.8130.6930.7430.08-0.19%1,080
Aug 21, 202430.8230.8230.7530.8030.140.05%4,719
Aug 20, 202430.7630.8430.7630.7830.12-0.07%5,914
Aug 19, 202430.7630.8230.7630.8030.150.11%1,400
Aug 16, 202430.7630.7830.7630.7730.120.07%1,139
Aug 15, 202430.7630.7830.7530.7530.090.18%2,467
Aug 14, 202430.7030.7030.6730.6930.040.22%1,494
Aug 13, 202430.5930.6330.5630.6329.970.45%5,077
Aug 12, 202430.5230.5330.4930.4929.840.19%2,085
Aug 9, 202430.3530.4430.3530.4329.790.37%8,179
Aug 8, 202430.3030.3230.3030.3229.680.71%126
Aug 7, 202430.3830.3830.1030.1129.47-0.27%3,477
Aug 6, 202430.1930.1930.1930.1929.550.60%220
Aug 5, 202429.6830.1029.6830.0129.37-1.27%13,884
Aug 2, 202430.3430.4130.3330.4029.75-0.51%7,704
Aug 1, 202430.7630.7730.5230.5529.90-0.70%36,193