FT Vest U.S. Equity Enhance & Moderate Buffer ETF - July (XJUL)
BATS: XJUL · Real-Time Price · USD
35.25
-0.32 (-0.90%)
Mar 28, 2025, 4:00 PM EST - Market closed
XJUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 35.91 | 35.96 | 35.75 | 35.75 | 35.75 | -0.43% | 8,269 |
| Feb 26, 2025 | 36.01 | 36.02 | 35.90 | 35.91 | 35.91 | - | 3,438 |
| Feb 25, 2025 | 35.90 | 35.94 | 35.82 | 35.91 | 35.91 | -0.15% | 62,151 |
| Feb 24, 2025 | 35.99 | 36.03 | 35.95 | 35.96 | 35.96 | -0.14% | 50,929 |
| Feb 21, 2025 | 36.16 | 36.16 | 36.01 | 36.01 | 36.01 | -0.33% | 3,233 |
| Feb 20, 2025 | 36.11 | 36.14 | 36.07 | 36.13 | 36.13 | -0.10% | 2,777 |
| Feb 19, 2025 | 36.11 | 36.18 | 36.10 | 36.17 | 36.17 | 0.10% | 8,234 |
| Feb 18, 2025 | 35.97 | 36.14 | 35.97 | 36.13 | 36.13 | 0.03% | 9,466 |
| Feb 14, 2025 | 36.12 | 36.13 | 36.11 | 36.12 | 36.12 | 0.03% | 5,964 |
| Feb 13, 2025 | 35.94 | 36.11 | 35.94 | 36.11 | 36.11 | 0.24% | 4,151 |
| Feb 12, 2025 | 36.00 | 36.04 | 35.96 | 36.02 | 36.02 | 0.02% | 8,524 |
| Feb 11, 2025 | 35.99 | 36.05 | 35.99 | 36.02 | 36.02 | - | 3,989 |
| Feb 10, 2025 | 36.00 | 36.02 | 36.00 | 36.02 | 36.02 | 0.15% | 100 |
| Feb 7, 2025 | 36.03 | 36.05 | 35.96 | 35.96 | 35.96 | -0.12% | 1,900 |
| Feb 6, 2025 | 36.02 | 36.02 | 35.97 | 36.01 | 36.01 | 0.09% | 1,081 |
| Feb 5, 2025 | 36.02 | 36.02 | 35.94 | 35.97 | 35.97 | 0.09% | 1,245 |
| Feb 4, 2025 | 35.88 | 35.94 | 35.87 | 35.94 | 35.94 | 0.36% | 4,741 |
| Feb 3, 2025 | 35.75 | 35.87 | 35.75 | 35.81 | 35.81 | -0.25% | 3,318 |
| Jan 31, 2025 | 36.02 | 36.03 | 35.89 | 35.90 | 35.90 | -0.13% | 3,826 |
| Jan 30, 2025 | 35.93 | 35.95 | 35.93 | 35.95 | 35.95 | 0.08% | 1,938 |
| Jan 29, 2025 | 35.94 | 35.95 | 35.88 | 35.92 | 35.92 | -0.03% | 3,727 |
| Jan 28, 2025 | 35.81 | 35.93 | 35.81 | 35.93 | 35.93 | 0.30% | 1,878 |
| Jan 27, 2025 | 35.82 | 35.82 | 35.79 | 35.82 | 35.82 | -0.43% | 2,197 |
| Jan 24, 2025 | 35.97 | 36.04 | 35.96 | 35.97 | 35.97 | 0.01% | 2,032 |
| Jan 23, 2025 | 35.94 | 35.97 | 35.94 | 35.97 | 35.97 | 0.14% | 2,458 |
| Jan 22, 2025 | 35.97 | 35.99 | 35.92 | 35.92 | 35.92 | 0.01% | 12,951 |
| Jan 21, 2025 | 35.69 | 35.94 | 35.69 | 35.92 | 35.92 | 0.30% | 7,049 |
| Jan 17, 2025 | 35.81 | 35.83 | 35.79 | 35.81 | 35.81 | 0.20% | 3,735 |
| Jan 16, 2025 | 35.78 | 35.78 | 35.68 | 35.74 | 35.74 | 0.02% | 4,410 |