FT Vest U.S. Equity Enhance & Moderate Buffer ETF - July (XJUL)
BATS: XJUL · Real-Time Price · USD
35.62
0.00 (0.01%)
At close: May 9, 2025, 4:00 PM
35.62
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
XJUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 35.65 | 35.66 | 35.59 | 35.62 | 35.62 | 0.01% | 1,881 |
| May 8, 2025 | 35.81 | 35.81 | 35.62 | 35.62 | 35.62 | 0.33% | 176 |
| May 7, 2025 | 35.41 | 35.53 | 35.32 | 35.50 | 35.50 | 0.17% | 4,601 |
| May 6, 2025 | 35.44 | 35.51 | 35.44 | 35.44 | 35.44 | -0.34% | 1,090 |
| May 5, 2025 | 35.60 | 35.66 | 35.52 | 35.56 | 35.56 | -0.27% | 5,027 |
| May 2, 2025 | 35.67 | 35.70 | 35.66 | 35.66 | 35.66 | 0.68% | 1,140 |
| May 1, 2025 | 35.55 | 35.55 | 35.41 | 35.41 | 35.41 | 0.36% | 1,131 |
| Apr 30, 2025 | 34.98 | 35.29 | 34.98 | 35.29 | 35.29 | 0.13% | 1,597 |
| Apr 29, 2025 | 35.07 | 35.24 | 35.07 | 35.24 | 35.24 | 0.32% | 1,877 |
| Apr 28, 2025 | 35.11 | 35.13 | 34.92 | 35.13 | 35.13 | 0.13% | 7,452 |
| Apr 25, 2025 | 34.86 | 35.08 | 34.86 | 35.08 | 35.08 | 0.46% | 11,331 |
| Apr 24, 2025 | 34.71 | 34.92 | 34.71 | 34.92 | 34.92 | 1.20% | 988 |
| Apr 23, 2025 | 34.77 | 34.82 | 34.44 | 34.51 | 34.51 | 0.92% | 14,084 |
| Apr 22, 2025 | 34.01 | 34.21 | 34.00 | 34.20 | 34.20 | 1.40% | 756 |
| Apr 21, 2025 | 33.78 | 33.78 | 33.49 | 33.72 | 33.72 | -1.33% | 2,354 |
| Apr 17, 2025 | 34.25 | 34.33 | 34.18 | 34.18 | 34.18 | 0.15% | 6,921 |
| Apr 16, 2025 | 34.47 | 34.52 | 34.02 | 34.13 | 34.13 | -1.22% | 3,899 |
| Apr 15, 2025 | 34.68 | 34.78 | 34.55 | 34.55 | 34.55 | -0.26% | 4,903 |
| Apr 14, 2025 | 34.67 | 34.67 | 34.49 | 34.64 | 34.64 | 0.67% | 1,671 |
| Apr 11, 2025 | 33.96 | 34.41 | 33.92 | 34.41 | 34.41 | 1.19% | 4,629 |
| Apr 10, 2025 | 34.25 | 34.25 | 33.88 | 34.00 | 34.00 | -2.11% | 2,491 |
| Apr 9, 2025 | 33.02 | 34.78 | 32.75 | 34.74 | 34.74 | 5.67% | 48,844 |
| Apr 8, 2025 | 33.88 | 34.05 | 32.86 | 32.87 | 32.87 | -1.40% | 4,726 |
| Apr 7, 2025 | 32.89 | 33.94 | 32.87 | 33.34 | 33.34 | 0.14% | 38,164 |
| Apr 4, 2025 | 33.82 | 33.87 | 33.29 | 33.29 | 33.29 | -3.75% | 5,128 |
| Apr 3, 2025 | 34.73 | 34.80 | 34.59 | 34.59 | 34.59 | -2.62% | 1,724 |
| Apr 2, 2025 | 35.45 | 35.54 | 35.38 | 35.52 | 35.52 | 0.46% | 3,136 |
| Apr 1, 2025 | 35.19 | 35.39 | 35.19 | 35.36 | 35.36 | 0.14% | 2,167 |
| Mar 31, 2025 | 35.05 | 35.35 | 35.05 | 35.31 | 35.31 | 0.17% | 1,585 |
| Mar 28, 2025 | 35.39 | 35.39 | 35.23 | 35.25 | 35.25 | -0.90% | 2,995 |
| Mar 27, 2025 | 35.61 | 35.70 | 35.55 | 35.57 | 35.57 | -0.25% | 3,759 |
| Mar 26, 2025 | 35.77 | 35.77 | 35.57 | 35.66 | 35.66 | -0.47% | 504,726 |
| Mar 25, 2025 | 35.77 | 35.83 | 35.71 | 35.83 | 35.83 | 0.23% | 202,619 |
| Mar 24, 2025 | 35.58 | 35.75 | 35.58 | 35.75 | 35.75 | 0.87% | 1,829 |
| Mar 21, 2025 | 35.28 | 35.44 | 35.23 | 35.44 | 35.44 | 0.12% | 5,099 |
| Mar 20, 2025 | 35.47 | 35.47 | 35.33 | 35.40 | 35.40 | 0.05% | 11,627 |
| Mar 19, 2025 | 35.34 | 35.52 | 35.32 | 35.38 | 35.38 | 0.41% | 13,709 |
| Mar 18, 2025 | 35.16 | 35.29 | 35.14 | 35.23 | 35.23 | -0.55% | 11,669 |
| Mar 17, 2025 | 35.33 | 35.46 | 35.29 | 35.43 | 35.43 | 0.39% | 6,846 |
| Mar 14, 2025 | 35.07 | 35.29 | 35.07 | 35.29 | 35.29 | 1.14% | 2,301 |
| Mar 13, 2025 | 34.91 | 34.96 | 34.89 | 34.89 | 34.89 | -0.74% | 1,017 |
| Mar 12, 2025 | 35.34 | 35.34 | 34.96 | 35.15 | 35.15 | 0.21% | 1,009 |
| Mar 11, 2025 | 34.98 | 35.13 | 34.93 | 35.08 | 35.08 | -0.16% | 955 |
| Mar 10, 2025 | 35.27 | 35.40 | 35.03 | 35.14 | 35.14 | -1.19% | 14,732 |
| Mar 7, 2025 | 35.49 | 35.56 | 35.33 | 35.56 | 35.56 | 0.30% | 5,217 |
| Mar 6, 2025 | 35.51 | 35.62 | 35.40 | 35.46 | 35.46 | -0.74% | 9,635 |
| Mar 5, 2025 | 35.57 | 35.72 | 35.46 | 35.72 | 35.72 | 0.53% | 9,880 |
| Mar 4, 2025 | 35.54 | 35.70 | 35.45 | 35.53 | 35.53 | -0.38% | 15,515 |
| Mar 3, 2025 | 35.90 | 35.93 | 35.61 | 35.67 | 35.67 | -0.70% | 7,286 |
| Feb 28, 2025 | 35.81 | 35.92 | 35.70 | 35.92 | 35.92 | 0.46% | 5,916 |