FT Vest U.S. Equity Buffer & Premium Income ETF - June (XIJN)
BATS: XIJN · Real-Time Price · USD
30.64
+0.01 (0.02%)
Jun 6, 2025, 4:00 PM - Market closed
XIJN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 30.65 | 30.65 | 30.64 | 30.64 | 30.64 | 0.03% | 318 |
Jun 5, 2025 | 30.59 | 30.63 | 30.59 | 30.63 | 30.63 | 0.02% | 383 |
Jun 4, 2025 | 30.61 | 30.62 | 30.61 | 30.62 | 30.62 | 0.02% | 653 |
Jun 3, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - | 147 |
Jun 2, 2025 | 30.63 | 30.64 | 30.62 | 30.62 | 30.62 | -0.49% | 557 |
May 30, 2025 | 30.75 | 30.79 | 30.75 | 30.77 | 30.60 | 0.03% | 43,965 |
May 29, 2025 | 30.75 | 30.76 | 30.75 | 30.76 | 30.59 | 0.08% | 1,565 |
May 28, 2025 | 30.74 | 30.74 | 30.72 | 30.73 | 30.57 | -0.07% | 562 |
May 27, 2025 | 30.77 | 30.77 | 30.75 | 30.75 | 30.59 | 0.10% | 3,534 |
May 23, 2025 | 30.75 | 30.75 | 30.72 | 30.72 | 30.56 | - | 381 |
May 22, 2025 | 30.68 | 30.75 | 30.68 | 30.72 | 30.56 | 0.02% | 392 |
May 21, 2025 | 30.77 | 30.77 | 30.72 | 30.72 | 30.55 | 0.02% | 120 |
May 20, 2025 | 30.73 | 30.73 | 30.71 | 30.71 | 30.55 | -0.03% | 145 |
May 19, 2025 | 30.74 | 30.74 | 30.72 | 30.72 | 30.56 | 0.02% | 203 |
May 16, 2025 | 30.78 | 30.78 | 30.72 | 30.72 | 30.55 | 0.05% | 1,029 |
May 15, 2025 | 30.66 | 30.73 | 30.66 | 30.70 | 30.54 | 0.02% | 1,193 |
May 14, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.53 | - | 57 |
May 13, 2025 | 30.72 | 30.73 | 30.70 | 30.70 | 30.53 | 0.03% | 6,772 |
May 12, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.52 | 0.20% | 75 |
May 9, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.46 | 0.06% | 70 |
May 8, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.44 | 0.12% | 22 |
May 7, 2025 | 30.54 | 30.57 | 30.54 | 30.57 | 30.41 | 0.07% | 111 |
May 6, 2025 | 30.58 | 30.58 | 30.52 | 30.55 | 30.39 | -0.05% | 2,159 |
May 5, 2025 | 30.60 | 30.61 | 30.54 | 30.57 | 30.40 | -0.02% | 1,934 |
May 2, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.41 | 0.17% | 144 |
May 1, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.36 | -0.44% | 67 |
Apr 30, 2025 | 30.55 | 30.65 | 30.55 | 30.65 | 30.32 | 0.01% | 568 |
Apr 29, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.32 | 0.07% | 8 |
Apr 28, 2025 | 30.60 | 30.63 | 30.55 | 30.63 | 30.30 | 0.05% | 5,188 |
Apr 25, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.29 | 0.21% | 37 |
Apr 24, 2025 | 30.59 | 30.59 | 30.54 | 30.55 | 30.22 | 0.43% | 393 |
Apr 23, 2025 | 30.56 | 30.56 | 30.42 | 30.42 | 30.09 | 0.36% | 1,354 |
Apr 22, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 29.99 | 0.81% | 151 |
Apr 21, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 29.74 | -0.59% | 178 |
Apr 17, 2025 | 30.22 | 30.24 | 30.22 | 30.24 | 29.92 | 0.23% | 324 |
Apr 16, 2025 | 30.14 | 30.17 | 30.14 | 30.17 | 29.85 | -0.58% | 152 |
Apr 15, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.03 | 0.16% | 26 |
Apr 14, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 29.98 | 0.75% | 81 |
Apr 11, 2025 | 29.84 | 30.08 | 29.83 | 30.08 | 29.76 | 0.82% | 1,388 |
Apr 10, 2025 | 30.04 | 30.04 | 29.83 | 29.83 | 29.51 | -1.62% | 336 |
Apr 9, 2025 | 29.33 | 30.33 | 29.33 | 30.33 | 30.00 | 3.93% | 2,801 |
Apr 8, 2025 | 30.04 | 30.04 | 29.10 | 29.18 | 28.87 | -1.25% | 17,059 |
Apr 7, 2025 | 29.94 | 29.96 | 29.36 | 29.55 | 29.23 | -0.28% | 6,795 |
Apr 4, 2025 | 29.91 | 29.98 | 29.63 | 29.63 | 29.31 | -2.26% | 32,185 |
Apr 3, 2025 | 30.43 | 30.43 | 30.24 | 30.32 | 29.99 | -0.87% | 3,051 |
Apr 2, 2025 | 30.57 | 30.60 | 30.57 | 30.59 | 30.26 | 0.16% | 1,112 |
Apr 1, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.21 | -0.57% | 41 |
Mar 31, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.22 | - | 73 |
Mar 28, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.22 | -0.16% | 405 |
Mar 27, 2025 | 30.74 | 30.76 | 30.74 | 30.76 | 30.27 | 0.07% | 127 |