FT Vest U.S. Equity Enhance & Moderate Buffer ETF - July (XJUL)
BATS: XJUL · Real-Time Price · USD
40.37
+0.02 (0.04%)
At close: May 14, 2026, 4:00 PM EDT
40.37
0.00 (0.00%)
After-hours: May 14, 2026, 8:00 PM EDT
XJUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - | 98 |
| May 13, 2026 | 40.34 | 40.35 | 40.30 | 40.35 | 40.35 | 0.09% | 3,171 |
| May 12, 2026 | 40.28 | 40.35 | 40.26 | 40.32 | 40.32 | -0.04% | 1,452 |
| May 11, 2026 | 40.29 | 40.38 | 40.29 | 40.33 | 40.33 | - | 1,499 |
| May 8, 2026 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | 0.12% | 327 |
| May 7, 2026 | 40.15 | 40.35 | 40.15 | 40.28 | 40.28 | 0.05% | 1,471 |
| May 6, 2026 | 40.22 | 40.26 | 40.22 | 40.26 | 40.26 | 0.19% | 4,485 |
| May 5, 2026 | 40.19 | 40.20 | 40.17 | 40.19 | 40.19 | 0.07% | 6,253 |
| May 4, 2026 | 40.18 | 40.20 | 40.14 | 40.16 | 40.16 | -0.10% | 2,347 |
| May 1, 2026 | 40.23 | 40.23 | 40.16 | 40.20 | 40.20 | 0.05% | 3,200 |
| Apr 30, 2026 | 40.10 | 40.20 | 40.10 | 40.18 | 40.18 | 0.25% | 2,996 |
| Apr 29, 2026 | 40.05 | 40.08 | 40.03 | 40.08 | 40.08 | - | 1,936 |
| Apr 28, 2026 | 40.02 | 40.09 | 40.02 | 40.08 | 40.08 | -0.04% | 6,631 |
| Apr 27, 2026 | 40.10 | 40.12 | 40.09 | 40.09 | 40.09 | 0.05% | 373 |
| Apr 24, 2026 | 40.04 | 40.10 | 40.04 | 40.07 | 40.07 | 0.19% | 1,029 |
| Apr 23, 2026 | 39.98 | 40.02 | 39.96 | 39.99 | 39.99 | -0.06% | 3,240 |
| Apr 22, 2026 | 39.98 | 40.02 | 39.98 | 40.02 | 40.02 | 0.30% | 569 |
| Apr 21, 2026 | 40.00 | 40.00 | 39.90 | 39.90 | 39.90 | -0.23% | 4,361 |
| Apr 20, 2026 | 40.02 | 40.02 | 39.99 | 39.99 | 39.99 | -0.06% | 4,584 |
| Apr 17, 2026 | 40.01 | 40.06 | 40.01 | 40.02 | 40.01 | 0.21% | 1,279 |
| Apr 16, 2026 | 39.88 | 39.95 | 39.88 | 39.93 | 39.93 | 0.09% | 1,195 |
| Apr 15, 2026 | 39.88 | 39.92 | 39.88 | 39.90 | 39.90 | 0.10% | 2,014 |
| Apr 14, 2026 | 39.84 | 39.91 | 39.81 | 39.86 | 39.85 | 0.29% | 2,778 |
| Apr 13, 2026 | 39.59 | 39.74 | 39.59 | 39.74 | 39.74 | 0.26% | 1,453 |
| Apr 10, 2026 | 39.62 | 39.72 | 39.62 | 39.64 | 39.64 | 0.05% | 1,898 |
| Apr 9, 2026 | 39.57 | 39.62 | 39.57 | 39.62 | 39.62 | 0.29% | 1,462 |
| Apr 8, 2026 | 39.50 | 39.52 | 39.44 | 39.50 | 39.50 | 0.94% | 9,201 |
| Apr 7, 2026 | 39.06 | 39.13 | 38.98 | 39.13 | 39.13 | -0.02% | 1,466 |
| Apr 6, 2026 | 39.08 | 39.15 | 39.08 | 39.14 | 39.14 | 0.21% | 1,353 |
| Apr 2, 2026 | 39.00 | 39.06 | 38.96 | 39.06 | 39.06 | 0.18% | 836 |
| Apr 1, 2026 | 39.04 | 39.08 | 38.99 | 38.99 | 38.99 | 0.25% | 1,345 |
| Mar 31, 2026 | 38.62 | 38.89 | 38.60 | 38.89 | 38.89 | 1.33% | 1,496 |
| Mar 30, 2026 | 38.50 | 38.50 | 38.32 | 38.38 | 38.38 | -0.09% | 1,891 |
| Mar 27, 2026 | 38.59 | 38.59 | 38.38 | 38.42 | 38.42 | -0.74% | 3,795 |
| Mar 26, 2026 | 38.92 | 38.92 | 38.70 | 38.70 | 38.70 | -0.84% | 6,065 |
| Mar 25, 2026 | 39.05 | 39.07 | 38.98 | 39.03 | 39.03 | 0.39% | 588,931 |
| Mar 24, 2026 | 38.90 | 39.00 | 38.84 | 38.88 | 38.88 | -0.08% | 231,811 |
| Mar 23, 2026 | 39.04 | 39.04 | 38.87 | 38.91 | 38.91 | 0.57% | 9,157 |
| Mar 20, 2026 | 38.78 | 38.90 | 38.69 | 38.69 | 38.69 | -0.75% | 87,017 |
| Mar 19, 2026 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | -0.04% | 326 |
| Mar 18, 2026 | 39.04 | 39.05 | 39.00 | 39.00 | 39.00 | -0.49% | 544 |
| Mar 17, 2026 | 39.17 | 39.22 | 39.17 | 39.19 | 39.19 | 0.18% | 704 |
| Mar 16, 2026 | 39.16 | 39.16 | 39.05 | 39.12 | 39.12 | 0.53% | 3,384 |
| Mar 13, 2026 | 38.91 | 38.92 | 38.91 | 38.91 | 38.91 | -0.21% | 299 |
| Mar 12, 2026 | 39.14 | 39.14 | 38.99 | 38.99 | 38.99 | -0.56% | 1,673 |
| Mar 11, 2026 | 39.17 | 39.21 | 39.11 | 39.21 | 39.21 | 0.06% | 500 |
| Mar 10, 2026 | 39.28 | 39.29 | 39.19 | 39.19 | 39.19 | -0.09% | 1,241 |
| Mar 9, 2026 | 38.96 | 39.22 | 38.94 | 39.22 | 39.22 | 0.41% | 1,207 |
| Mar 6, 2026 | 39.11 | 39.11 | 39.06 | 39.06 | 39.06 | -0.60% | 211 |
| Mar 5, 2026 | 39.27 | 39.30 | 39.27 | 39.30 | 39.30 | -0.23% | 165 |