FT Vest U.S. Equity Enhance & Moderate Buffer ETF - June (XJUN)
BATS: XJUN · Real-Time Price · USD
37.99
-0.22 (-0.57%)
Oct 31, 2024, 3:23 PM EDT - Market closed
XJUN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 38.04 | 38.05 | 37.97 | 37.99 | 37.99 | -0.58% | 11,615 |
Oct 30, 2024 | 38.17 | 38.26 | 38.17 | 38.21 | 38.21 | -0.05% | 7,500 |
Oct 29, 2024 | 38.17 | 38.24 | 38.17 | 38.23 | 38.23 | - | 4,165 |
Oct 28, 2024 | 38.28 | 38.28 | 38.20 | 38.23 | 38.23 | 0.08% | 8,800 |
Oct 25, 2024 | 38.24 | 38.31 | 38.14 | 38.20 | 38.20 | 0.03% | 23,700 |
Oct 24, 2024 | 38.19 | 38.19 | 38.14 | 38.19 | 38.19 | 0.13% | 3,300 |
Oct 23, 2024 | 38.22 | 38.28 | 38.10 | 38.14 | 38.14 | -0.34% | 329,505 |
Oct 22, 2024 | 38.34 | 38.34 | 38.18 | 38.27 | 38.27 | 0.13% | 4,920 |
Oct 21, 2024 | 37.77 | 38.25 | 37.77 | 38.22 | 38.22 | -0.08% | 9,905 |
Oct 18, 2024 | 38.24 | 38.28 | 38.22 | 38.25 | 38.25 | 0.21% | 6,300 |
Oct 17, 2024 | 38.20 | 38.23 | 38.16 | 38.17 | 38.17 | 0.03% | 14,900 |
Oct 16, 2024 | 38.14 | 38.19 | 38.11 | 38.16 | 38.16 | 0.10% | 5,428 |
Oct 15, 2024 | 38.23 | 38.28 | 38.09 | 38.12 | 38.12 | -0.21% | 6,922 |
Oct 14, 2024 | 38.15 | 38.22 | 38.15 | 38.20 | 38.20 | 0.24% | 900 |
Oct 11, 2024 | 38.01 | 38.12 | 38.01 | 38.11 | 38.11 | 0.26% | 7,600 |
Oct 10, 2024 | 38.04 | 38.04 | 37.98 | 38.01 | 38.01 | -0.05% | 7,737 |
Oct 9, 2024 | 37.86 | 38.06 | 37.86 | 38.03 | 38.03 | 0.18% | 6,116 |
Oct 8, 2024 | 37.87 | 37.96 | 37.86 | 37.96 | 37.96 | 0.32% | 6,248 |
Oct 7, 2024 | 37.89 | 37.96 | 37.78 | 37.84 | 37.84 | -0.32% | 10,430 |
Oct 4, 2024 | 38.08 | 38.08 | 37.87 | 37.96 | 37.96 | 0.24% | 14,885 |
Oct 3, 2024 | 37.93 | 37.93 | 37.81 | 37.87 | 37.87 | -0.13% | 43,712 |
Oct 2, 2024 | 37.76 | 37.92 | 37.76 | 37.92 | 37.92 | - | 2,600 |
Oct 1, 2024 | 37.88 | 37.96 | 37.81 | 37.92 | 37.92 | -0.32% | 6,333 |
Sep 30, 2024 | 37.95 | 38.04 | 37.91 | 38.04 | 38.04 | 0.13% | 3,711 |
Sep 27, 2024 | 38.06 | 38.11 | 37.99 | 37.99 | 37.99 | -0.05% | 3,800 |
Sep 26, 2024 | 38.04 | 38.07 | 37.96 | 38.01 | 38.01 | 0.13% | 69,500 |
Sep 25, 2024 | 37.89 | 38.01 | 37.89 | 37.96 | 37.96 | -0.11% | 5,643 |
Sep 24, 2024 | 37.94 | 38.03 | 37.91 | 38.00 | 38.00 | 0.11% | 11,439 |
Sep 23, 2024 | 37.91 | 37.98 | 37.88 | 37.96 | 37.96 | 0.11% | 13,616 |
Sep 20, 2024 | 37.88 | 37.92 | 37.84 | 37.92 | 37.92 | - | 3,000 |
Sep 19, 2024 | 37.89 | 37.93 | 37.89 | 37.92 | 37.92 | 0.66% | 6,142 |
Sep 18, 2024 | 37.64 | 37.74 | 37.64 | 37.67 | 37.67 | -0.05% | 12,000 |
Sep 17, 2024 | 37.78 | 37.78 | 37.66 | 37.69 | 37.69 | -0.03% | 5,237 |
Sep 16, 2024 | 37.71 | 37.72 | 37.63 | 37.70 | 37.70 | 0.05% | 7,343 |
Sep 13, 2024 | 37.71 | 37.71 | 37.64 | 37.68 | 37.68 | 0.21% | 3,500 |
Sep 12, 2024 | 37.41 | 37.60 | 37.41 | 37.60 | 37.60 | 0.37% | 11,700 |
Sep 11, 2024 | 37.13 | 37.46 | 36.96 | 37.46 | 37.46 | 0.48% | 15,118 |
Sep 10, 2024 | 37.26 | 37.29 | 37.15 | 37.28 | 37.28 | 0.22% | 8,200 |
Sep 9, 2024 | 37.05 | 37.28 | 37.05 | 37.20 | 37.20 | 0.54% | 5,923 |
Sep 6, 2024 | 37.23 | 37.23 | 36.96 | 37.00 | 37.00 | -0.70% | 2,625 |
Sep 5, 2024 | 37.22 | 37.36 | 37.22 | 37.26 | 37.26 | -0.11% | 14,100 |
Sep 4, 2024 | 37.07 | 37.38 | 37.07 | 37.30 | 37.30 | - | 7,500 |
Sep 3, 2024 | 37.48 | 37.48 | 37.28 | 37.30 | 37.30 | -0.96% | 41,834 |
Aug 30, 2024 | 37.54 | 37.66 | 37.54 | 37.66 | 37.66 | 0.53% | 1,101 |
Aug 29, 2024 | 37.44 | 37.63 | 37.44 | 37.46 | 37.46 | -0.11% | 8,408 |
Aug 28, 2024 | 37.46 | 37.60 | 37.46 | 37.50 | 37.50 | -0.21% | 10,230 |
Aug 27, 2024 | 37.58 | 37.61 | 37.50 | 37.58 | 37.58 | 0.13% | 36,812 |
Aug 26, 2024 | 37.55 | 37.61 | 37.51 | 37.53 | 37.53 | -0.11% | 8,700 |
Aug 23, 2024 | 37.51 | 37.59 | 37.43 | 37.57 | 37.57 | 0.59% | 4,425 |
Aug 22, 2024 | 37.51 | 37.52 | 37.35 | 37.35 | 37.35 | -0.43% | 9,400 |
Aug 21, 2024 | 37.46 | 37.52 | 37.43 | 37.51 | 37.51 | 0.24% | 8,700 |
Aug 20, 2024 | 37.51 | 37.53 | 37.38 | 37.42 | 37.42 | -0.13% | 47,100 |
Aug 19, 2024 | 37.25 | 37.47 | 37.25 | 37.47 | 37.47 | 0.43% | 7,420 |
Aug 16, 2024 | 37.31 | 37.37 | 37.31 | 37.31 | 37.31 | 0.05% | 16,600 |
Aug 15, 2024 | 37.26 | 37.31 | 37.22 | 37.29 | 37.29 | 0.59% | 9,300 |
Aug 14, 2024 | 37.01 | 37.10 | 36.97 | 37.07 | 37.07 | 0.24% | 7,000 |
Aug 13, 2024 | 36.92 | 36.98 | 36.87 | 36.98 | 36.98 | 0.82% | 3,343 |
Aug 12, 2024 | 36.62 | 36.74 | 36.61 | 36.68 | 36.68 | -0.03% | 9,100 |
Aug 9, 2024 | 36.42 | 36.69 | 36.42 | 36.69 | 36.69 | 0.44% | 7,500 |
Aug 8, 2024 | 36.27 | 36.56 | 36.27 | 36.53 | 36.53 | 1.14% | 12,845 |
Aug 7, 2024 | 36.57 | 36.58 | 36.12 | 36.12 | 36.12 | -0.47% | 10,715 |
Aug 6, 2024 | 35.91 | 36.42 | 35.91 | 36.29 | 36.29 | 1.06% | 16,819 |
Aug 5, 2024 | 35.24 | 36.15 | 35.24 | 35.91 | 35.91 | -1.94% | 49,222 |
Aug 2, 2024 | 36.67 | 36.68 | 36.44 | 36.62 | 36.62 | -0.70% | 18,815 |
Aug 1, 2024 | 37.07 | 37.20 | 36.77 | 36.88 | 36.88 | -0.62% | 17,300 |
Jul 31, 2024 | 37.07 | 37.20 | 37.03 | 37.11 | 37.11 | 0.62% | 29,019 |
Jul 30, 2024 | 37.00 | 37.00 | 36.78 | 36.88 | 36.88 | -0.14% | 13,500 |
Jul 29, 2024 | 36.95 | 36.99 | 36.87 | 36.93 | 36.93 | - | 7,200 |
Jul 26, 2024 | 36.90 | 36.96 | 36.80 | 36.93 | 36.93 | 0.68% | 6,516 |
Jul 25, 2024 | 36.74 | 36.95 | 36.68 | 36.68 | 36.68 | -0.24% | 9,801 |
Jul 24, 2024 | 37.01 | 37.01 | 36.77 | 36.77 | 36.77 | -0.92% | 28,423 |
Jul 23, 2024 | 37.11 | 37.18 | 37.10 | 37.11 | 37.11 | -0.08% | 10,342 |
Jul 22, 2024 | 37.02 | 37.18 | 37.02 | 37.14 | 37.14 | 0.41% | 24,624 |
Jul 19, 2024 | 36.96 | 37.05 | 36.96 | 36.99 | 36.99 | -0.16% | 6,564 |
Jul 18, 2024 | 37.20 | 37.26 | 37.03 | 37.05 | 37.05 | -0.38% | 22,066 |
Jul 17, 2024 | 37.30 | 37.30 | 37.16 | 37.19 | 37.19 | -0.40% | 13,284 |
Jul 16, 2024 | 37.34 | 37.36 | 37.27 | 37.34 | 37.34 | 0.19% | 12,072 |
Jul 15, 2024 | 37.26 | 37.36 | 37.23 | 37.27 | 37.27 | -0.03% | 9,871 |
Jul 12, 2024 | 37.26 | 37.36 | 37.22 | 37.28 | 37.28 | 0.27% | 25,688 |
Jul 11, 2024 | 37.26 | 37.26 | 37.12 | 37.18 | 37.18 | -0.13% | 49,159 |
Jul 10, 2024 | 37.22 | 37.24 | 37.15 | 37.23 | 37.23 | 0.22% | 9,206 |
Jul 9, 2024 | 37.20 | 37.20 | 37.08 | 37.15 | 37.15 | 0.05% | 22,936 |
Jul 8, 2024 | 37.13 | 37.15 | 37.06 | 37.13 | 37.13 | 0.11% | 24,742 |
Jul 5, 2024 | 37.17 | 37.17 | 37.01 | 37.09 | 37.09 | 0.22% | 22,409 |
Jul 3, 2024 | 36.94 | 37.04 | 36.94 | 37.01 | 37.01 | 0.05% | 71,826 |
Jul 2, 2024 | 36.86 | 36.99 | 36.82 | 36.99 | 36.99 | 0.46% | 154,886 |
Jul 1, 2024 | 36.78 | 36.90 | 36.76 | 36.82 | 36.82 | - | 36,478 |
Jun 28, 2024 | 36.95 | 36.95 | 36.79 | 36.82 | 36.82 | -0.03% | 47,260 |
Jun 27, 2024 | 36.85 | 36.87 | 36.80 | 36.83 | 36.83 | 0.08% | 24,378 |
Jun 26, 2024 | 36.76 | 36.84 | 36.73 | 36.80 | 36.80 | -0.05% | 49,466 |
Jun 25, 2024 | 36.82 | 36.82 | 36.67 | 36.82 | 36.82 | 0.25% | 91,958 |
Jun 24, 2024 | 36.80 | 36.84 | 36.71 | 36.73 | 36.73 | -0.11% | 327,571 |
Jun 21, 2024 | 36.68 | 36.81 | 36.68 | 36.77 | 36.77 | 0.11% | 148,333 |
Jun 20, 2024 | 36.71 | 36.78 | 36.71 | 36.73 | 36.73 | -0.08% | 14,625 |
Jun 18, 2024 | 36.76 | 36.80 | 36.73 | 36.76 | 36.76 | 0.03% | 9,982 |
Jun 17, 2024 | 36.83 | 36.83 | 36.69 | 36.75 | 36.75 | 0.03% | 14,113 |
Jun 14, 2024 | 36.71 | 36.77 | 36.71 | 36.74 | 36.74 | 0.05% | 7,685 |
Jun 13, 2024 | 36.72 | 36.76 | 36.67 | 36.72 | 36.72 | - | 13,056 |
Jun 12, 2024 | 36.78 | 36.78 | 36.67 | 36.72 | 36.72 | 0.11% | 33,059 |
Jun 11, 2024 | 36.64 | 36.75 | 36.64 | 36.68 | 36.68 | -0.05% | 19,392 |