FT Vest U.S. Equity Enhance & Moderate Buffer ETF - July (XJUL)
BATS: XJUL · Real-Time Price · USD
38.35
-0.13 (-0.33%)
At close: Nov 17, 2025, 4:00 PM EST
38.35
0.00 (0.00%)
After-hours: Nov 17, 2025, 8:00 PM EST
XJUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 38.43 | 38.43 | 38.27 | 38.35 | 38.35 | -0.33% | 1,326 |
| Nov 14, 2025 | 38.25 | 38.51 | 38.25 | 38.48 | 38.48 | 0.09% | 1,443 |
| Nov 13, 2025 | 38.61 | 38.61 | 38.44 | 38.44 | 38.44 | -0.54% | 1,608 |
| Nov 12, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 0.01% | 116 |
| Nov 11, 2025 | 38.63 | 38.65 | 38.63 | 38.65 | 38.65 | 0.03% | 280 |
| Nov 10, 2025 | 38.59 | 38.64 | 38.55 | 38.64 | 38.64 | 0.59% | 1,246 |
| Nov 7, 2025 | 38.33 | 38.41 | 38.33 | 38.41 | 38.41 | -0.08% | 1,272 |
| Nov 6, 2025 | 38.52 | 38.52 | 38.44 | 38.44 | 38.44 | -0.30% | 186 |
| Nov 5, 2025 | 38.54 | 38.59 | 38.54 | 38.56 | 38.56 | 0.17% | 551 |
| Nov 4, 2025 | 38.53 | 38.53 | 38.49 | 38.49 | 38.49 | -0.27% | 339 |
| Nov 3, 2025 | 38.53 | 38.60 | 38.53 | 38.60 | 38.60 | 0.02% | 3,395 |
| Oct 31, 2025 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | 0.06% | 509 |
| Oct 30, 2025 | 38.60 | 38.69 | 38.56 | 38.56 | 38.56 | -0.23% | 282 |
| Oct 29, 2025 | 38.69 | 38.69 | 38.64 | 38.65 | 38.65 | -0.09% | 1,613 |
| Oct 28, 2025 | 38.67 | 38.69 | 38.67 | 38.69 | 38.69 | -0.11% | 528 |
| Oct 27, 2025 | 38.72 | 38.73 | 38.64 | 38.73 | 38.73 | 0.34% | 1,046 |
| Oct 24, 2025 | 38.62 | 38.62 | 38.59 | 38.60 | 38.60 | 0.22% | 3,097 |
| Oct 23, 2025 | 38.49 | 38.54 | 38.49 | 38.52 | 38.51 | 0.22% | 536 |
| Oct 22, 2025 | 38.45 | 38.55 | 38.38 | 38.43 | 38.43 | -0.20% | 1,847 |
| Oct 21, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 0.04% | 326 |
| Oct 20, 2025 | 38.44 | 38.51 | 38.44 | 38.49 | 38.49 | 0.47% | 1,505 |
| Oct 17, 2025 | 38.19 | 38.31 | 38.19 | 38.31 | 38.31 | 0.34% | 1,350 |
| Oct 16, 2025 | 38.16 | 38.18 | 38.16 | 38.18 | 38.18 | -0.26% | 599 |
| Oct 15, 2025 | 38.41 | 38.41 | 38.27 | 38.28 | 38.28 | - | 1,674 |
| Oct 14, 2025 | 38.12 | 38.33 | 38.12 | 38.28 | 38.28 | -0.12% | 4,691 |
| Oct 13, 2025 | 38.27 | 38.33 | 38.27 | 38.33 | 38.33 | 0.60% | 280 |
| Oct 10, 2025 | 38.40 | 38.40 | 38.10 | 38.10 | 38.10 | -0.88% | 517 |
| Oct 9, 2025 | 38.40 | 38.44 | 38.38 | 38.44 | 38.44 | -0.05% | 5,017 |
| Oct 8, 2025 | 38.43 | 38.46 | 38.43 | 38.46 | 38.45 | 0.16% | 1,019 |
| Oct 7, 2025 | 38.40 | 38.40 | 38.39 | 38.39 | 38.39 | -0.15% | 536 |
| Oct 6, 2025 | 38.44 | 38.45 | 38.44 | 38.45 | 38.45 | 0.12% | 2,336 |
| Oct 3, 2025 | 38.44 | 38.46 | 38.41 | 38.41 | 38.40 | -0.03% | 1,847 |
| Oct 2, 2025 | 38.40 | 38.44 | 38.40 | 38.42 | 38.42 | -0.03% | 1,400 |
| Oct 1, 2025 | 38.34 | 38.43 | 38.34 | 38.43 | 38.43 | 0.16% | 6,499 |
| Sep 30, 2025 | 38.32 | 38.37 | 38.28 | 38.37 | 38.37 | 0.07% | 13,284 |
| Sep 29, 2025 | 38.38 | 38.38 | 38.31 | 38.34 | 38.34 | 0.01% | 4,458 |
| Sep 26, 2025 | 38.33 | 38.35 | 38.31 | 38.34 | 38.34 | 0.26% | 696 |
| Sep 25, 2025 | 38.19 | 38.24 | 38.19 | 38.24 | 38.24 | -0.02% | 5,419 |
| Sep 24, 2025 | 38.22 | 38.24 | 38.21 | 38.24 | 38.24 | -0.03% | 1,361 |
| Sep 23, 2025 | 38.32 | 38.32 | 38.25 | 38.26 | 38.26 | -0.22% | 3,722 |
| Sep 22, 2025 | 38.35 | 38.35 | 38.34 | 38.34 | 38.34 | - | 139 |
| Sep 19, 2025 | 38.29 | 38.37 | 38.28 | 38.34 | 38.34 | 0.14% | 3,762 |
| Sep 18, 2025 | 38.30 | 38.32 | 38.28 | 38.29 | 38.28 | 0.10% | 1,676 |
| Sep 17, 2025 | 38.24 | 38.26 | 38.24 | 38.25 | 38.25 | -0.01% | 14,002 |
| Sep 16, 2025 | 38.22 | 38.26 | 38.22 | 38.25 | 38.25 | -0.05% | 882 |
| Sep 15, 2025 | 38.28 | 38.28 | 38.23 | 38.27 | 38.27 | 0.07% | 7,936 |
| Sep 12, 2025 | 38.22 | 38.24 | 38.21 | 38.24 | 38.24 | 0.05% | 1,049 |
| Sep 11, 2025 | 38.20 | 38.22 | 38.20 | 38.22 | 38.22 | 0.20% | 263 |
| Sep 10, 2025 | 38.15 | 38.15 | 38.09 | 38.14 | 38.14 | 0.12% | 1,388 |
| Sep 9, 2025 | 38.19 | 38.19 | 38.05 | 38.10 | 38.10 | 0.04% | 1,411 |