FT Vest U.S. Equity Buffer & Premium Income ETF - June (XIJN)
BATS: XIJN · Real-Time Price · USD
30.71
-0.05 (-0.16%)
Mar 28, 2025, 4:00 PM EST - Market closed
XIJN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -0.16% | 405 |
| Mar 27, 2025 | 30.74 | 30.76 | 30.74 | 30.76 | 30.76 | 0.07% | 127 |
| Mar 26, 2025 | 30.72 | 30.74 | 30.71 | 30.74 | 30.74 | -0.10% | 747 |
| Mar 25, 2025 | 30.80 | 30.80 | 30.74 | 30.77 | 30.77 | 0.05% | 721 |
| Mar 24, 2025 | 30.76 | 30.76 | 30.72 | 30.76 | 30.76 | 0.22% | 939 |
| Mar 21, 2025 | 30.70 | 30.70 | 30.69 | 30.69 | 30.69 | 0.04% | 615 |
| Mar 20, 2025 | 30.66 | 30.68 | 30.65 | 30.68 | 30.68 | 0.05% | 301 |
| Mar 19, 2025 | 30.63 | 30.67 | 30.63 | 30.66 | 30.66 | 0.15% | 459 |
| Mar 18, 2025 | 30.59 | 30.62 | 30.59 | 30.62 | 30.62 | -0.10% | 210 |
| Mar 17, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.08% | - |
| Mar 14, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.46% | 205 |
| Mar 13, 2025 | 30.49 | 30.49 | 30.46 | 30.48 | 30.48 | -0.17% | 1,156 |
| Mar 12, 2025 | 30.46 | 30.53 | 30.46 | 30.53 | 30.53 | 0.22% | 233 |
| Mar 11, 2025 | 30.45 | 30.47 | 30.37 | 30.47 | 30.47 | -0.02% | 502 |
| Mar 10, 2025 | 30.49 | 30.49 | 30.44 | 30.47 | 30.47 | -0.33% | 290 |
| Mar 7, 2025 | 30.54 | 30.57 | 30.52 | 30.57 | 30.57 | 0.10% | 273 |
| Mar 6, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.30% | 349 |
| Mar 5, 2025 | 30.58 | 30.63 | 30.58 | 30.63 | 30.63 | 0.20% | 636 |
| Mar 4, 2025 | 30.56 | 30.57 | 30.56 | 30.57 | 30.57 | -0.09% | 1,152 |
| Mar 3, 2025 | 30.72 | 30.75 | 30.54 | 30.60 | 30.60 | -0.61% | 17,189 |
| Feb 28, 2025 | 30.75 | 30.79 | 30.75 | 30.79 | 30.62 | 0.05% | 491 |
| Feb 27, 2025 | 30.78 | 30.78 | 30.77 | 30.77 | 30.60 | -0.09% | 180 |
| Feb 26, 2025 | 30.78 | 30.80 | 30.76 | 30.80 | 30.63 | 0.04% | 867 |
| Feb 25, 2025 | 30.76 | 30.79 | 30.76 | 30.79 | 30.62 | -0.04% | 511 |
| Feb 24, 2025 | 30.76 | 30.84 | 30.76 | 30.80 | 30.63 | 0.01% | 393 |
| Feb 21, 2025 | 30.78 | 30.81 | 30.78 | 30.80 | 30.63 | -0.10% | 588 |
| Feb 20, 2025 | 30.85 | 30.85 | 30.78 | 30.83 | 30.66 | -0.02% | 3,013 |
| Feb 19, 2025 | 30.80 | 30.83 | 30.80 | 30.83 | 30.66 | 0.05% | 388 |
| Feb 18, 2025 | 30.80 | 30.82 | 30.78 | 30.82 | 30.65 | - | 1,825 |
| Feb 14, 2025 | 30.78 | 30.83 | 30.78 | 30.82 | 30.65 | 0.03% | 47,914 |
| Feb 13, 2025 | 30.76 | 30.81 | 30.75 | 30.81 | 30.64 | 0.08% | 8,498 |
| Feb 12, 2025 | 30.80 | 30.80 | 30.78 | 30.78 | 30.61 | - | 185 |
| Feb 11, 2025 | 30.75 | 30.80 | 30.73 | 30.78 | 30.61 | - | 10,700 |
| Feb 10, 2025 | 30.82 | 30.82 | 30.75 | 30.78 | 30.61 | 0.02% | 1,525 |
| Feb 7, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.61 | - | 688 |
| Feb 6, 2025 | 30.79 | 30.79 | 30.78 | 30.78 | 30.61 | 0.03% | 396 |
| Feb 5, 2025 | 30.79 | 30.79 | 30.77 | 30.77 | 30.60 | 0.07% | 1,502 |
| Feb 4, 2025 | 30.73 | 30.77 | 30.73 | 30.75 | 30.58 | -0.02% | 3,264 |
| Feb 3, 2025 | 30.70 | 30.75 | 30.70 | 30.75 | 30.58 | -0.47% | 1,373 |
| Jan 31, 2025 | 30.96 | 30.96 | 30.90 | 30.90 | 30.56 | -0.03% | 164 |
| Jan 30, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.57 | 0.06% | 118 |
| Jan 29, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.55 | -0.03% | - |
| Jan 28, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.56 | 0.16% | - |
| Jan 27, 2025 | 30.86 | 30.86 | 30.85 | 30.85 | 30.52 | -0.11% | 106 |
| Jan 24, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.55 | 0.03% | 1,204 |
| Jan 23, 2025 | 30.89 | 30.90 | 30.87 | 30.87 | 30.54 | 0.02% | 1,564 |
| Jan 22, 2025 | 30.87 | 30.89 | 30.83 | 30.87 | 30.53 | -0.05% | 678 |
| Jan 21, 2025 | 30.85 | 30.88 | 30.85 | 30.88 | 30.55 | 0.16% | 1,610 |
| Jan 17, 2025 | 30.81 | 30.83 | 30.81 | 30.83 | 30.50 | 0.11% | 301 |
| Jan 16, 2025 | 30.82 | 30.83 | 30.80 | 30.80 | 30.47 | 0.02% | 1,934 |