FT Vest U.S. Equity Buffer & Premium Income ETF - June (XIJN)
BATS: XIJN · Real-Time Price · USD
30.96
+0.03 (0.10%)
Nov 28, 2025, 1:00 PM EST - Market closed
XIJN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 30.92 | 30.98 | 30.92 | 30.96 | 30.96 | 0.10% | 467 |
| Nov 26, 2025 | 30.93 | 30.96 | 30.90 | 30.93 | 30.93 | 0.06% | 10,006 |
| Nov 25, 2025 | 30.87 | 30.92 | 30.86 | 30.91 | 30.91 | 0.10% | 14,216 |
| Nov 24, 2025 | 30.83 | 30.88 | 30.83 | 30.88 | 30.88 | 0.46% | 12,669 |
| Nov 21, 2025 | 30.70 | 30.81 | 30.70 | 30.74 | 30.74 | 0.17% | 11,733 |
| Nov 20, 2025 | 30.81 | 30.81 | 30.68 | 30.69 | 30.69 | -0.27% | 25,380 |
| Nov 19, 2025 | 30.77 | 30.79 | 30.74 | 30.77 | 30.77 | 0.04% | 10,979 |
| Nov 18, 2025 | 30.78 | 30.79 | 30.73 | 30.76 | 30.76 | -0.09% | 7,829 |
| Nov 17, 2025 | 30.85 | 30.86 | 30.79 | 30.79 | 30.79 | -0.07% | 16,664 |
| Nov 14, 2025 | 30.81 | 30.87 | 30.77 | 30.81 | 30.81 | 0.06% | 34,072 |
| Nov 13, 2025 | 30.88 | 30.88 | 30.79 | 30.79 | 30.79 | -0.27% | 8,573 |
| Nov 12, 2025 | 30.89 | 30.90 | 30.84 | 30.87 | 30.87 | 0.01% | 17,191 |
| Nov 11, 2025 | 30.89 | 30.90 | 30.83 | 30.87 | 30.87 | 0.01% | 9,838 |
| Nov 10, 2025 | 30.87 | 30.91 | 30.83 | 30.87 | 30.87 | 0.08% | 3,204 |
| Nov 7, 2025 | 30.75 | 30.84 | 30.73 | 30.84 | 30.84 | 0.03% | 4,980 |
| Nov 6, 2025 | 30.87 | 30.87 | 30.80 | 30.83 | 30.83 | -0.03% | 7,545 |
| Nov 5, 2025 | 30.86 | 30.88 | 30.83 | 30.84 | 30.84 | 0.14% | 42,330 |
| Nov 4, 2025 | 30.83 | 30.84 | 30.80 | 30.80 | 30.80 | -0.12% | 20,250 |
| Nov 3, 2025 | 30.84 | 30.87 | 30.83 | 30.84 | 30.84 | -0.56% | 8,071 |
| Oct 31, 2025 | 31.04 | 31.05 | 31.00 | 31.01 | 30.83 | 0.06% | 30,648 |
| Oct 30, 2025 | 31.03 | 31.05 | 30.99 | 30.99 | 30.81 | -0.11% | 15,701 |
| Oct 29, 2025 | 31.07 | 31.10 | 31.03 | 31.03 | 30.85 | -0.03% | 8,296 |
| Oct 28, 2025 | 31.07 | 31.07 | 31.01 | 31.03 | 30.86 | -0.21% | 6,108 |
| Oct 27, 2025 | 31.06 | 31.10 | 31.05 | 31.10 | 30.92 | 0.23% | 32,344 |
| Oct 24, 2025 | 31.05 | 31.06 | 31.03 | 31.03 | 30.85 | 0.12% | 9,774 |
| Oct 23, 2025 | 30.99 | 31.04 | 30.96 | 30.99 | 30.81 | 0.05% | 10,694 |
| Oct 22, 2025 | 30.98 | 30.99 | 30.96 | 30.98 | 30.80 | 0.02% | 5,574 |
| Oct 21, 2025 | 31.00 | 31.01 | 30.97 | 30.97 | 30.79 | - | 3,289 |
| Oct 20, 2025 | 30.98 | 31.01 | 30.97 | 30.97 | 30.79 | 0.26% | 4,066 |
| Oct 17, 2025 | 30.86 | 30.89 | 30.86 | 30.89 | 30.71 | 0.06% | 4,015 |
| Oct 16, 2025 | 30.90 | 30.94 | 30.86 | 30.87 | 30.69 | -0.16% | 16,499 |
| Oct 15, 2025 | 30.94 | 30.96 | 30.88 | 30.92 | 30.74 | 0.10% | 5,514 |
| Oct 14, 2025 | 30.84 | 30.92 | 30.84 | 30.89 | 30.71 | -0.05% | 2,772 |
| Oct 13, 2025 | 30.88 | 30.94 | 30.87 | 30.91 | 30.73 | 0.35% | 20,123 |
| Oct 10, 2025 | 30.94 | 30.94 | 30.80 | 30.80 | 30.62 | -0.38% | 2,820 |
| Oct 9, 2025 | 30.90 | 30.92 | 30.89 | 30.92 | 30.74 | -0.05% | 4,176 |
| Oct 8, 2025 | 30.94 | 30.94 | 30.92 | 30.93 | 30.75 | - | 14,878 |
| Oct 7, 2025 | 30.91 | 30.96 | 30.90 | 30.93 | 30.75 | -0.03% | 27,150 |
| Oct 6, 2025 | 30.92 | 30.94 | 30.92 | 30.94 | 30.76 | 0.08% | 11,993 |
| Oct 3, 2025 | 30.92 | 30.92 | 30.89 | 30.92 | 30.74 | -0.05% | 21,540 |
| Oct 2, 2025 | 30.93 | 30.94 | 30.90 | 30.93 | 30.75 | 0.05% | 10,029 |
| Oct 1, 2025 | 30.90 | 30.93 | 30.90 | 30.92 | 30.74 | -0.56% | 13,958 |
| Sep 30, 2025 | 31.07 | 31.09 | 31.07 | 31.09 | 30.73 | 0.08% | 28,478 |
| Sep 29, 2025 | 31.07 | 31.09 | 31.05 | 31.07 | 30.71 | 0.02% | 17,193 |
| Sep 26, 2025 | 31.05 | 31.08 | 31.05 | 31.06 | 30.70 | 0.06% | 5,519 |
| Sep 25, 2025 | 31.01 | 31.04 | 31.00 | 31.04 | 30.68 | 0.06% | 3,320 |
| Sep 24, 2025 | 31.01 | 31.02 | 31.01 | 31.02 | 30.66 | 0.02% | 1,725 |
| Sep 23, 2025 | 31.02 | 31.04 | 31.01 | 31.02 | 30.66 | -0.11% | 1,653 |
| Sep 22, 2025 | 31.08 | 31.08 | 31.03 | 31.05 | 30.69 | 0.03% | 6,383 |
| Sep 19, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 30.68 | 0.02% | 322 |