FT Vest U.S. Equity Buffer & Premium Income ETF - June (XIJN)
BATS: XIJN · Real-Time Price · USD
30.78
+0.01 (0.03%)
Apr 10, 2026, 4:00 PM EDT - Market closed
XIJN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 30.79 | 30.79 | 30.78 | 30.78 | 30.78 | 0.03% | 1,601 |
| Apr 9, 2026 | 30.75 | 30.77 | 30.75 | 30.77 | 30.77 | -0.05% | 422 |
| Apr 8, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.64% | 235 |
| Apr 7, 2026 | 30.61 | 30.63 | 30.51 | 30.59 | 30.59 | -0.07% | 83,379 |
| Apr 6, 2026 | 30.63 | 30.65 | 30.58 | 30.61 | 30.61 | 0.07% | 11,686 |
| Apr 2, 2026 | 30.57 | 30.62 | 30.57 | 30.59 | 30.59 | 0.08% | 4,382 |
| Apr 1, 2026 | 30.55 | 30.61 | 30.55 | 30.57 | 30.57 | -0.50% | 160,495 |
| Mar 31, 2026 | 30.67 | 30.73 | 30.66 | 30.72 | 30.54 | 0.44% | 10,350 |
| Mar 30, 2026 | 30.59 | 30.62 | 30.55 | 30.58 | 30.41 | 0.06% | 6,112 |
| Mar 27, 2026 | 30.65 | 30.65 | 30.57 | 30.57 | 30.39 | -0.20% | 4,582 |
| Mar 26, 2026 | 30.66 | 30.66 | 30.61 | 30.63 | 30.45 | -0.20% | 16,803 |
| Mar 25, 2026 | 30.68 | 30.71 | 30.67 | 30.69 | 30.51 | 0.13% | 8,338 |
| Mar 24, 2026 | 30.67 | 30.70 | 30.62 | 30.65 | 30.47 | -0.07% | 9,392 |
| Mar 23, 2026 | 30.70 | 30.73 | 30.63 | 30.67 | 30.49 | 0.21% | 5,986 |
| Mar 20, 2026 | 30.65 | 30.69 | 30.57 | 30.61 | 30.43 | -0.21% | 19,553 |
| Mar 19, 2026 | 30.64 | 30.68 | 30.61 | 30.67 | 30.49 | 0.02% | 109,156 |
| Mar 18, 2026 | 30.70 | 30.71 | 30.64 | 30.67 | 30.49 | -0.11% | 7,108 |
| Mar 17, 2026 | 30.70 | 30.73 | 30.66 | 30.70 | 30.52 | 0.10% | 15,593 |
| Mar 16, 2026 | 30.70 | 30.70 | 30.63 | 30.67 | 30.49 | 0.20% | 8,535 |
| Mar 13, 2026 | 30.66 | 30.66 | 30.60 | 30.61 | 30.43 | -0.03% | 29,168 |
| Mar 12, 2026 | 30.59 | 30.67 | 30.59 | 30.62 | 30.44 | -0.12% | 24,782 |
| Mar 11, 2026 | 30.68 | 31.14 | 30.64 | 30.66 | 30.48 | 0.03% | 29,876 |
| Mar 10, 2026 | 30.67 | 30.69 | 30.65 | 30.65 | 30.47 | 0.02% | 19,397 |
| Mar 9, 2026 | 30.54 | 30.68 | 30.54 | 30.64 | 30.47 | 0.22% | 51,158 |
| Mar 6, 2026 | 30.59 | 30.63 | 30.58 | 30.58 | 30.40 | -0.24% | 7,402 |
| Mar 5, 2026 | 30.67 | 30.70 | 30.60 | 30.65 | 30.47 | -0.09% | 80,814 |
| Mar 4, 2026 | 30.66 | 30.72 | 30.65 | 30.68 | 30.50 | 0.11% | 5,975 |
| Mar 3, 2026 | 30.61 | 30.68 | 30.56 | 30.65 | 30.47 | -0.08% | 8,742 |
| Mar 2, 2026 | 30.70 | 30.70 | 30.63 | 30.67 | 30.49 | -0.55% | 5,743 |
| Feb 27, 2026 | 30.81 | 30.87 | 30.80 | 30.84 | 30.48 | -0.03% | 13,378 |
| Feb 26, 2026 | 30.84 | 30.88 | 30.81 | 30.85 | 30.49 | - | 11,145 |
| Feb 25, 2026 | 30.87 | 30.89 | 30.81 | 30.85 | 30.49 | -0.06% | 22,599 |
| Feb 24, 2026 | 30.80 | 30.87 | 30.80 | 30.87 | 30.51 | 0.23% | 12,942 |
| Feb 23, 2026 | 30.83 | 30.85 | 30.78 | 30.80 | 30.44 | -0.10% | 13,787 |
| Feb 20, 2026 | 30.84 | 30.86 | 30.79 | 30.83 | 30.47 | 0.10% | 24,689 |
| Feb 19, 2026 | 30.81 | 30.82 | 30.79 | 30.80 | 30.44 | -0.03% | 6,382 |
| Feb 18, 2026 | 30.84 | 30.85 | 30.80 | 30.81 | 30.45 | 0.06% | 16,613 |
| Feb 17, 2026 | 30.78 | 30.84 | 30.75 | 30.79 | 30.44 | 0.07% | 16,158 |
| Feb 13, 2026 | 30.77 | 30.82 | 30.77 | 30.77 | 30.41 | 0.03% | 1,753 |
| Feb 12, 2026 | 30.82 | 30.84 | 30.76 | 30.76 | 30.41 | -0.14% | 15,303 |
| Feb 11, 2026 | 30.82 | 30.84 | 30.80 | 30.81 | 30.45 | 0.01% | 6,331 |
| Feb 10, 2026 | 30.85 | 30.85 | 30.80 | 30.80 | 30.44 | -0.09% | 1,294 |
| Feb 9, 2026 | 30.90 | 30.90 | 30.77 | 30.83 | 30.47 | 0.10% | 11,768 |
| Feb 6, 2026 | 30.78 | 30.82 | 30.78 | 30.80 | 30.44 | 0.22% | 2,678 |
| Feb 5, 2026 | 30.70 | 30.77 | 30.70 | 30.73 | 30.37 | -0.10% | 7,781 |
| Feb 4, 2026 | 30.80 | 30.80 | 30.73 | 30.76 | 30.40 | - | 19,972 |
| Feb 3, 2026 | 30.77 | 30.80 | 30.74 | 30.76 | 30.40 | -0.06% | 12,362 |
| Feb 2, 2026 | 30.72 | 30.80 | 30.72 | 30.78 | 30.42 | -0.52% | 14,230 |
| Jan 30, 2026 | 30.95 | 30.97 | 30.90 | 30.94 | 30.40 | - | 6,936 |
| Jan 29, 2026 | 30.91 | 30.98 | 30.91 | 30.94 | 30.40 | -0.06% | 3,511 |