FT Vest U.S. Equity Buffer & Premium Income ETF - June (XIJN)
BATS: XIJN · Real-Time Price · USD
31.03
0.00 (0.00%)
Oct 24, 2025, 4:00 PM EDT - Market open
XIJN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 31.05 | 31.06 | 31.03 | 31.03 | 31.03 | 0.12% | 9,774 |
| Oct 23, 2025 | 30.99 | 31.04 | 30.96 | 30.99 | 30.99 | 0.05% | 10,694 |
| Oct 22, 2025 | 30.98 | 30.99 | 30.96 | 30.98 | 30.98 | 0.02% | 5,574 |
| Oct 21, 2025 | 31.00 | 31.01 | 30.97 | 30.97 | 30.97 | - | 3,289 |
| Oct 20, 2025 | 30.98 | 31.01 | 30.97 | 30.97 | 30.97 | 0.26% | 4,066 |
| Oct 17, 2025 | 30.86 | 30.89 | 30.86 | 30.89 | 30.89 | 0.06% | 4,015 |
| Oct 16, 2025 | 30.90 | 30.94 | 30.86 | 30.87 | 30.87 | -0.16% | 16,499 |
| Oct 15, 2025 | 30.94 | 30.96 | 30.88 | 30.92 | 30.92 | 0.10% | 5,514 |
| Oct 14, 2025 | 30.84 | 30.92 | 30.84 | 30.89 | 30.89 | -0.05% | 2,772 |
| Oct 13, 2025 | 30.88 | 30.94 | 30.87 | 30.91 | 30.91 | 0.35% | 20,123 |
| Oct 10, 2025 | 30.94 | 30.94 | 30.80 | 30.80 | 30.80 | -0.38% | 2,820 |
| Oct 9, 2025 | 30.90 | 30.92 | 30.89 | 30.92 | 30.92 | -0.05% | 4,176 |
| Oct 8, 2025 | 30.94 | 30.94 | 30.92 | 30.93 | 30.93 | - | 14,878 |
| Oct 7, 2025 | 30.91 | 30.96 | 30.90 | 30.93 | 30.93 | -0.03% | 27,150 |
| Oct 6, 2025 | 30.92 | 30.94 | 30.92 | 30.94 | 30.94 | 0.08% | 11,993 |
| Oct 3, 2025 | 30.92 | 30.92 | 30.89 | 30.92 | 30.92 | -0.05% | 21,540 |
| Oct 2, 2025 | 30.93 | 30.94 | 30.90 | 30.93 | 30.93 | 0.05% | 10,029 |
| Oct 1, 2025 | 30.90 | 30.93 | 30.90 | 30.92 | 30.92 | -0.56% | 13,958 |
| Sep 30, 2025 | 31.07 | 31.09 | 31.07 | 31.09 | 30.91 | 0.08% | 28,478 |
| Sep 29, 2025 | 31.07 | 31.09 | 31.05 | 31.07 | 30.89 | 0.02% | 17,193 |
| Sep 26, 2025 | 31.05 | 31.08 | 31.05 | 31.06 | 30.88 | 0.06% | 5,519 |
| Sep 25, 2025 | 31.01 | 31.04 | 31.00 | 31.04 | 30.86 | 0.06% | 3,320 |
| Sep 24, 2025 | 31.01 | 31.02 | 31.01 | 31.02 | 30.84 | 0.02% | 1,725 |
| Sep 23, 2025 | 31.02 | 31.04 | 31.01 | 31.02 | 30.84 | -0.11% | 1,653 |
| Sep 22, 2025 | 31.08 | 31.08 | 31.03 | 31.05 | 30.87 | 0.03% | 6,383 |
| Sep 19, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 30.86 | 0.02% | 322 |
| Sep 18, 2025 | 31.03 | 31.04 | 31.03 | 31.04 | 30.86 | 0.05% | 1,533 |
| Sep 17, 2025 | 31.01 | 31.02 | 30.96 | 31.02 | 30.84 | 0.13% | 3,279 |
| Sep 16, 2025 | 30.97 | 31.00 | 30.97 | 30.98 | 30.80 | -0.05% | 579 |
| Sep 15, 2025 | 31.01 | 31.01 | 31.00 | 31.00 | 30.82 | 0.02% | 2,553 |
| Sep 12, 2025 | 31.01 | 31.03 | 30.99 | 30.99 | 30.81 | 0.06% | 5,089 |
| Sep 11, 2025 | 31.04 | 31.04 | 30.97 | 30.97 | 30.79 | 0.05% | 978 |
| Sep 10, 2025 | 30.95 | 30.97 | 30.95 | 30.96 | 30.78 | -0.02% | 633 |
| Sep 9, 2025 | 31.00 | 31.00 | 30.96 | 30.96 | 30.78 | 0.03% | 48,189 |
| Sep 8, 2025 | 30.97 | 30.97 | 30.95 | 30.95 | 30.77 | 0.11% | 749 |
| Sep 5, 2025 | 30.89 | 30.93 | 30.89 | 30.92 | 30.74 | 0.02% | 617 |
| Sep 4, 2025 | 30.91 | 30.94 | 30.89 | 30.91 | 30.73 | 0.11% | 3,660 |
| Sep 3, 2025 | 30.88 | 30.89 | 30.85 | 30.88 | 30.70 | 0.08% | 4,744 |
| Sep 2, 2025 | 30.80 | 30.85 | 30.80 | 30.85 | 30.67 | -0.65% | 1,889 |
| Aug 29, 2025 | 31.04 | 31.06 | 31.04 | 31.06 | 30.70 | - | 16,087 |
| Aug 28, 2025 | 31.09 | 31.09 | 31.03 | 31.06 | 30.70 | -0.04% | 2,187 |
| Aug 27, 2025 | 31.05 | 31.08 | 31.05 | 31.07 | 30.71 | 0.07% | 2,808 |
| Aug 26, 2025 | 31.04 | 31.07 | 31.04 | 31.05 | 30.69 | -0.05% | 3,217 |
| Aug 25, 2025 | 31.07 | 31.07 | 31.05 | 31.06 | 30.70 | -0.02% | 13,269 |
| Aug 22, 2025 | 31.05 | 31.08 | 31.05 | 31.07 | 30.71 | 0.40% | 2,009 |
| Aug 21, 2025 | 30.96 | 30.96 | 30.94 | 30.94 | 30.59 | -0.09% | 30,034 |
| Aug 20, 2025 | 30.97 | 30.98 | 30.97 | 30.97 | 30.61 | -0.02% | 7,157 |
| Aug 19, 2025 | 31.02 | 31.02 | 30.98 | 30.98 | 30.62 | -0.06% | 3,538 |
| Aug 18, 2025 | 31.03 | 31.03 | 30.99 | 31.00 | 30.64 | 0.03% | 1,681 |
| Aug 15, 2025 | 30.99 | 31.01 | 30.99 | 30.99 | 30.63 | -0.03% | 533 |