Skip to main content
FT Vest U.S. Equity Buffer & Premium Income ETF - June (XIJN)
BATS: XIJN · Real-Time Price · USD
30.81
0.00 (0.00%)
Oct 24, 2024, 4:00 PM EDT - Market closed

XIJN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202430.7930.8130.7930.8130.81-247
Oct 23, 202430.8130.8130.8130.8130.81-0.10%-
Oct 22, 202430.8530.8630.8430.8430.840.03%4,020
Oct 21, 202430.8630.8630.8230.8330.83-0.03%2,616
Oct 18, 202430.8630.8630.8430.8430.840.10%208
Oct 17, 202430.8130.8330.8130.8130.810.03%694
Oct 16, 202430.8030.8230.7830.8030.800.06%10,675
Oct 15, 202430.7830.7830.7830.7830.78-0.03%49
Oct 14, 202430.8030.8130.7830.7930.790.08%6,322
Oct 11, 202430.7630.7630.7630.7630.760.14%181
Oct 10, 202430.7430.7430.7230.7230.72-0.03%1,200
Oct 9, 202430.7330.7330.7330.7330.730.10%-
Oct 8, 202430.6730.7030.6730.7030.700.21%2,935
Oct 7, 202430.6330.6330.6330.6330.63-0.22%1,065
Oct 4, 202430.7030.7030.7030.7030.700.10%140
Oct 3, 202430.6430.6730.6430.6730.67-0.06%566
Oct 2, 202430.7230.7230.6830.6830.68-0.05%2,142
Oct 1, 202430.8830.8830.7030.7030.70-0.75%79,658
Sep 30, 202430.9330.9330.9330.9330.770.05%80
Sep 27, 202430.9330.9730.9130.9130.75-1,103
Sep 26, 202430.9530.9530.9230.9230.75-343
Sep 25, 202430.8730.9230.8730.9230.75-0.02%753
Sep 24, 202430.9430.9630.8630.9230.760.07%1,615
Sep 23, 202430.9130.9130.9030.9030.740.03%3,311
Sep 20, 202430.9030.9430.8730.8930.730.04%1,429
Sep 19, 202430.9230.9230.8430.8830.720.28%1,305
Sep 18, 202430.8030.8030.8030.8030.630.03%-
Sep 17, 202430.7930.7930.7930.7930.62-0.03%22
Sep 16, 202430.8030.8030.8030.8030.63-0.01%570
Sep 13, 202430.8030.8030.8030.8030.630.21%10
Sep 12, 202430.7730.7830.7330.7330.570.12%1,173
Sep 11, 202430.7430.7430.7030.7030.530.23%264
Sep 10, 202430.6830.6830.5930.6330.460.13%10,687
Sep 9, 202430.6030.6030.5930.5930.420.36%280
Sep 6, 202430.5030.5430.4830.4830.31-0.37%1,091
Sep 5, 202430.5930.6330.5930.5930.430.03%5,408
Sep 4, 202430.5830.5830.5830.5830.42-0.07%1,024
Sep 3, 202430.8230.8330.6030.6030.44-1.02%17,611
Aug 30, 202430.9230.9230.9230.9230.580.28%147
Aug 29, 202430.8530.8830.8330.8330.500.03%3,204
Aug 28, 202430.8130.8230.8130.8230.49-0.09%225
Aug 27, 202430.8030.8530.8030.8530.520.08%1,326
Aug 26, 202430.8730.8930.7830.8230.49-0.04%2,232
Aug 23, 202430.8230.8430.7630.8430.500.33%1,902
Aug 22, 202430.7530.8130.6930.7430.41-0.19%1,080
Aug 21, 202430.8230.8230.7530.8030.470.05%4,719
Aug 20, 202430.7630.8430.7630.7830.45-0.07%5,914
Aug 19, 202430.7630.8230.7630.8030.470.11%1,400
Aug 16, 202430.7630.7830.7630.7730.440.07%1,139
Aug 15, 202430.7630.7830.7530.7530.420.18%2,467
Aug 14, 202430.7030.7030.6730.6930.360.22%1,494
Aug 13, 202430.5930.6330.5630.6330.300.45%5,077
Aug 12, 202430.5230.5330.4930.4930.160.19%2,085
Aug 9, 202430.3530.4430.3530.4330.110.37%8,179
Aug 8, 202430.3030.3230.3030.3230.000.71%126
Aug 7, 202430.3830.3830.1030.1129.79-0.27%3,477
Aug 6, 202430.1930.1930.1930.1929.870.60%220
Aug 5, 202429.6830.1029.6830.0129.69-1.27%13,884
Aug 2, 202430.3430.4130.3330.4030.07-0.51%7,704
Aug 1, 202430.7630.7730.5230.5530.22-0.70%36,193
Jul 31, 202430.7730.8030.7630.7730.270.29%4,740
Jul 30, 202430.6530.7130.6530.6830.19-0.04%1,584
Jul 29, 202430.6930.6930.6930.6930.200.02%-
Jul 26, 202430.6630.7030.6630.6830.190.34%41,908
Jul 25, 202430.5830.5830.5830.5830.09-0.08%-
Jul 24, 202430.6030.6030.6030.6030.11-0.47%-
Jul 23, 202430.7430.7730.7430.7530.26-0.02%3,620
Jul 22, 202430.7630.7630.7630.7630.260.37%-
Jul 19, 202430.6930.6930.6530.6530.15-0.15%3,249
Jul 18, 202430.6830.6930.6830.6930.20-0.14%151
Jul 17, 202430.7430.7430.7430.7430.24-0.20%-
Jul 16, 202430.7930.8030.7930.8030.300.06%729
Jul 15, 202430.7830.7830.7830.7830.290.05%12
Jul 12, 202430.7730.7730.7730.7730.270.15%-
Jul 11, 202430.7230.7230.7230.7230.23-0.09%487
Jul 10, 202430.7330.7530.7130.7530.250.16%4,027
Jul 9, 202430.7230.7230.6930.7030.20-2,385
Jul 8, 202430.7430.7430.7030.7030.20-0.02%6,470
Jul 5, 202430.6930.7030.6530.7030.210.13%2,150
Jul 3, 202430.6630.6630.6630.6630.170.07%2,928
Jul 2, 202430.5830.6630.5730.6430.150.20%3,950
Jul 1, 202430.5430.5830.5430.5830.090.04%644
Jun 28, 202430.6130.6230.5530.5730.080.05%2,681
Jun 27, 202430.5730.5830.5630.5630.06-0.02%1,446
Jun 26, 202430.5730.5830.5130.5630.070.07%12,870
Jun 25, 202430.5330.5630.5330.5430.050.09%2,573