Skip to main content
FT Vest U.S. Equity Buffer & Premium Income ETF - June (XIJN)
BATS: XIJN · Real-Time Price · USD
30.81
-0.01 (-0.04%)
Nov 20, 2024, 4:00 PM EST - Market closed

XIJN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202430.7730.8130.7730.8130.81-0.04%304
Nov 19, 202430.8430.8430.7930.8230.820.03%1,783
Nov 18, 202430.8130.8130.8130.8130.810.08%306
Nov 15, 202430.7930.7930.7930.7930.79-0.16%-
Nov 14, 202430.8230.8730.8230.8430.84-0.03%1,029
Nov 13, 202430.8530.8530.8130.8530.850.03%389
Nov 12, 202430.7930.8530.7930.8430.84-536
Nov 11, 202430.8630.8730.8430.8430.84-528
Nov 8, 202430.8530.8530.8430.8430.840.05%863
Nov 7, 202430.8530.8730.7730.8230.820.10%664
Nov 6, 202430.7330.7930.7330.7930.790.34%362
Nov 5, 202430.6730.6930.6730.6930.690.21%519
Nov 4, 202430.5830.6330.5830.6230.620.03%6,052
Nov 1, 202430.6530.6530.5930.6130.61-0.51%477
Oct 31, 202430.7230.7730.7230.7730.60-0.15%2,712
Oct 30, 202430.8730.8730.7930.8230.65-0.06%2,964
Oct 29, 202430.8530.8530.8230.8430.67-0.08%470
Oct 28, 202430.8630.8630.8630.8630.690.20%2,070
Oct 25, 202430.8030.8030.8030.8030.63-0.03%-
Oct 24, 202430.7930.8130.7930.8130.64-247
Oct 23, 202430.8130.8130.8130.8130.64-0.10%-
Oct 22, 202430.8530.8630.8430.8430.670.03%4,020
Oct 21, 202430.8630.8630.8230.8330.66-0.03%2,616
Oct 18, 202430.8630.8630.8430.8430.670.10%208
Oct 17, 202430.8130.8330.8130.8130.640.03%694
Oct 16, 202430.8030.8230.7830.8030.630.06%10,675
Oct 15, 202430.7830.7830.7830.7830.61-0.03%49
Oct 14, 202430.8030.8130.7830.7930.620.08%6,322
Oct 11, 202430.7630.7630.7630.7630.590.14%181
Oct 10, 202430.7430.7430.7230.7230.55-0.03%1,200
Oct 9, 202430.7330.7330.7330.7330.560.10%-
Oct 8, 202430.6730.7030.6730.7030.530.21%2,935
Oct 7, 202430.6330.6330.6330.6330.47-0.22%1,065
Oct 4, 202430.7030.7030.7030.7030.530.10%140
Oct 3, 202430.6430.6730.6430.6730.50-0.06%566
Oct 2, 202430.7230.7230.6830.6830.52-0.05%2,142
Oct 1, 202430.8830.8830.7030.7030.54-0.75%79,658
Sep 30, 202430.9330.9330.9330.9330.600.05%80
Sep 27, 202430.9330.9730.9130.9130.58-1,103
Sep 26, 202430.9530.9530.9230.9230.58-343
Sep 25, 202430.8730.9230.8730.9230.58-0.02%753
Sep 24, 202430.9430.9630.8630.9230.590.07%1,615
Sep 23, 202430.9130.9130.9030.9030.570.03%3,311
Sep 20, 202430.9030.9430.8730.8930.560.04%1,429
Sep 19, 202430.9230.9230.8430.8830.550.28%1,305
Sep 18, 202430.8030.8030.8030.8030.470.03%-
Sep 17, 202430.7930.7930.7930.7930.46-0.03%22
Sep 16, 202430.8030.8030.8030.8030.47-0.01%570
Sep 13, 202430.8030.8030.8030.8030.470.21%10
Sep 12, 202430.7730.7830.7330.7330.410.12%1,173
Sep 11, 202430.7430.7430.7030.7030.370.23%264
Sep 10, 202430.6830.6830.5930.6330.300.13%10,687
Sep 9, 202430.6030.6030.5930.5930.260.36%280
Sep 6, 202430.5030.5430.4830.4830.15-0.37%1,091
Sep 5, 202430.5930.6330.5930.5930.260.03%5,408
Sep 4, 202430.5830.5830.5830.5830.25-0.07%1,024
Sep 3, 202430.8230.8330.6030.6030.27-1.02%17,611
Aug 30, 202430.9230.9230.9230.9230.420.28%147
Aug 29, 202430.8530.8830.8330.8330.340.03%3,204
Aug 28, 202430.8130.8230.8130.8230.33-0.09%225
Aug 27, 202430.8030.8530.8030.8530.350.08%1,326
Aug 26, 202430.8730.8930.7830.8230.33-0.04%2,232
Aug 23, 202430.8230.8430.7630.8430.340.33%1,902
Aug 22, 202430.7530.8130.6930.7430.24-0.19%1,080
Aug 21, 202430.8230.8230.7530.8030.300.05%4,719
Aug 20, 202430.7630.8430.7630.7830.29-0.07%5,914
Aug 19, 202430.7630.8230.7630.8030.310.11%1,400
Aug 16, 202430.7630.7830.7630.7730.280.07%1,139
Aug 15, 202430.7630.7830.7530.7530.250.18%2,467
Aug 14, 202430.7030.7030.6730.6930.200.22%1,494
Aug 13, 202430.5930.6330.5630.6330.140.45%5,077
Aug 12, 202430.5230.5330.4930.4930.000.19%2,085
Aug 9, 202430.3530.4430.3530.4329.950.37%8,179
Aug 8, 202430.3030.3230.3030.3229.840.71%126
Aug 7, 202430.3830.3830.1030.1129.63-0.27%3,477
Aug 6, 202430.1930.1930.1930.1929.710.60%220
Aug 5, 202429.6830.1029.6830.0129.53-1.27%13,884
Aug 2, 202430.3430.4130.3330.4029.91-0.51%7,704
Aug 1, 202430.7630.7730.5230.5530.06-0.70%36,193
Jul 31, 202430.7730.8030.7630.7730.110.29%4,740
Jul 30, 202430.6530.7130.6530.6830.02-0.04%1,584
Jul 29, 202430.6930.6930.6930.6930.040.02%-
Jul 26, 202430.6630.7030.6630.6830.030.34%41,908
Jul 25, 202430.5830.5830.5830.5829.93-0.08%-
Jul 24, 202430.6030.6030.6030.6029.95-0.47%-
Jul 23, 202430.7430.7730.7430.7530.09-0.02%3,620
Jul 22, 202430.7630.7630.7630.7630.100.37%-
Jul 19, 202430.6930.6930.6530.6529.99-0.15%3,249
Jul 18, 202430.6830.6930.6830.6930.04-0.14%151
Jul 17, 202430.7430.7430.7430.7430.08-0.20%-
Jul 16, 202430.7930.8030.7930.8030.140.06%729
Jul 15, 202430.7830.7830.7830.7830.120.05%12
Jul 12, 202430.7730.7730.7730.7730.110.15%-
Jul 11, 202430.7230.7230.7230.7230.06-0.09%487
Jul 10, 202430.7330.7530.7130.7530.090.16%4,027
Jul 9, 202430.7230.7230.6930.7030.04-2,385
Jul 8, 202430.7430.7430.7030.7030.04-0.02%6,470
Jul 5, 202430.6930.7030.6530.7030.050.13%2,150
Jul 3, 202430.6630.6630.6630.6630.010.07%2,928
Jul 2, 202430.5830.6630.5730.6429.990.20%3,950