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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202438.0438.0537.9737.9937.99-0.58%11,615
Oct 30, 202438.1738.2638.1738.2138.21-0.05%7,500
Oct 29, 202438.1738.2438.1738.2338.23-4,165
Oct 28, 202438.2838.2838.2038.2338.230.08%8,800
Oct 25, 202438.2438.3138.1438.2038.200.03%23,700
Oct 24, 202438.1938.1938.1438.1938.190.13%3,300
Oct 23, 202438.2238.2838.1038.1438.14-0.34%329,505
Oct 22, 202438.3438.3438.1838.2738.270.13%4,920
Oct 21, 202437.7738.2537.7738.2238.22-0.08%9,905
Oct 18, 202438.2438.2838.2238.2538.250.21%6,300
Oct 17, 202438.2038.2338.1638.1738.170.03%14,900
Oct 16, 202438.1438.1938.1138.1638.160.10%5,428
Oct 15, 202438.2338.2838.0938.1238.12-0.21%6,922
Oct 14, 202438.1538.2238.1538.2038.200.24%900
Oct 11, 202438.0138.1238.0138.1138.110.26%7,600
Oct 10, 202438.0438.0437.9838.0138.01-0.05%7,737
Oct 9, 202437.8638.0637.8638.0338.030.18%6,116
Oct 8, 202437.8737.9637.8637.9637.960.32%6,248
Oct 7, 202437.8937.9637.7837.8437.84-0.32%10,430
Oct 4, 202438.0838.0837.8737.9637.960.24%14,885
Oct 3, 202437.9337.9337.8137.8737.87-0.13%43,712
Oct 2, 202437.7637.9237.7637.9237.92-2,600
Oct 1, 202437.8837.9637.8137.9237.92-0.32%6,333
Sep 30, 202437.9538.0437.9138.0438.040.13%3,711
Sep 27, 202438.0638.1137.9937.9937.99-0.05%3,800
Sep 26, 202438.0438.0737.9638.0138.010.13%69,500
Sep 25, 202437.8938.0137.8937.9637.96-0.11%5,643
Sep 24, 202437.9438.0337.9138.0038.000.11%11,439
Sep 23, 202437.9137.9837.8837.9637.960.11%13,616
Sep 20, 202437.8837.9237.8437.9237.92-3,000
Sep 19, 202437.8937.9337.8937.9237.920.66%6,142
Sep 18, 202437.6437.7437.6437.6737.67-0.05%12,000
Sep 17, 202437.7837.7837.6637.6937.69-0.03%5,237
Sep 16, 202437.7137.7237.6337.7037.700.05%7,343
Sep 13, 202437.7137.7137.6437.6837.680.21%3,500
Sep 12, 202437.4137.6037.4137.6037.600.37%11,700
Sep 11, 202437.1337.4636.9637.4637.460.48%15,118
Sep 10, 202437.2637.2937.1537.2837.280.22%8,200
Sep 9, 202437.0537.2837.0537.2037.200.54%5,923
Sep 6, 202437.2337.2336.9637.0037.00-0.70%2,625
Sep 5, 202437.2237.3637.2237.2637.26-0.11%14,100
Sep 4, 202437.0737.3837.0737.3037.30-7,500
Sep 3, 202437.4837.4837.2837.3037.30-0.96%41,834
Aug 30, 202437.5437.6637.5437.6637.660.53%1,101
Aug 29, 202437.4437.6337.4437.4637.46-0.11%8,408
Aug 28, 202437.4637.6037.4637.5037.50-0.21%10,230
Aug 27, 202437.5837.6137.5037.5837.580.13%36,812
Aug 26, 202437.5537.6137.5137.5337.53-0.11%8,700
Aug 23, 202437.5137.5937.4337.5737.570.59%4,425
Aug 22, 202437.5137.5237.3537.3537.35-0.43%9,400
Aug 21, 202437.4637.5237.4337.5137.510.24%8,700
Aug 20, 202437.5137.5337.3837.4237.42-0.13%47,100
Aug 19, 202437.2537.4737.2537.4737.470.43%7,420
Aug 16, 202437.3137.3737.3137.3137.310.05%16,600
Aug 15, 202437.2637.3137.2237.2937.290.59%9,300
Aug 14, 202437.0137.1036.9737.0737.070.24%7,000
Aug 13, 202436.9236.9836.8736.9836.980.82%3,343
Aug 12, 202436.6236.7436.6136.6836.68-0.03%9,100
Aug 9, 202436.4236.6936.4236.6936.690.44%7,500
Aug 8, 202436.2736.5636.2736.5336.531.14%12,845
Aug 7, 202436.5736.5836.1236.1236.12-0.47%10,715
Aug 6, 202435.9136.4235.9136.2936.291.06%16,819
Aug 5, 202435.2436.1535.2435.9135.91-1.94%49,222
Aug 2, 202436.6736.6836.4436.6236.62-0.70%18,815
Aug 1, 202437.0737.2036.7736.8836.88-0.62%17,300
Jul 31, 202437.0737.2037.0337.1137.110.62%29,019
Jul 30, 202437.0037.0036.7836.8836.88-0.14%13,500
Jul 29, 202436.9536.9936.8736.9336.93-7,200
Jul 26, 202436.9036.9636.8036.9336.930.68%6,516
Jul 25, 202436.7436.9536.6836.6836.68-0.24%9,801
Jul 24, 202437.0137.0136.7736.7736.77-0.92%28,423
Jul 23, 202437.1137.1837.1037.1137.11-0.08%10,342
Jul 22, 202437.0237.1837.0237.1437.140.41%24,624
Jul 19, 202436.9637.0536.9636.9936.99-0.16%6,564
Jul 18, 202437.2037.2637.0337.0537.05-0.38%22,066
Jul 17, 202437.3037.3037.1637.1937.19-0.40%13,284
Jul 16, 202437.3437.3637.2737.3437.340.19%12,072
Jul 15, 202437.2637.3637.2337.2737.27-0.03%9,871
Jul 12, 202437.2637.3637.2237.2837.280.27%25,688
Jul 11, 202437.2637.2637.1237.1837.18-0.13%49,159
Jul 10, 202437.2237.2437.1537.2337.230.22%9,206
Jul 9, 202437.2037.2037.0837.1537.150.05%22,936
Jul 8, 202437.1337.1537.0637.1337.130.11%24,742
Jul 5, 202437.1737.1737.0137.0937.090.22%22,409
Jul 3, 202436.9437.0436.9437.0137.010.05%71,826
Jul 2, 202436.8636.9936.8236.9936.990.46%154,886
Jul 1, 202436.7836.9036.7636.8236.82-36,478
Jun 28, 202436.9536.9536.7936.8236.82-0.03%47,260
Jun 27, 202436.8536.8736.8036.8336.830.08%24,378
Jun 26, 202436.7636.8436.7336.8036.80-0.05%49,466
Jun 25, 202436.8236.8236.6736.8236.820.25%91,958
Jun 24, 202436.8036.8436.7136.7336.73-0.11%327,571
Jun 21, 202436.6836.8136.6836.7736.770.11%148,333
Jun 20, 202436.7136.7836.7136.7336.73-0.08%14,625
Jun 18, 202436.7636.8036.7336.7636.760.03%9,982
Jun 17, 202436.8336.8336.6936.7536.750.03%14,113
Jun 14, 202436.7136.7736.7136.7436.740.05%7,685
Jun 13, 202436.7236.7636.6736.7236.72-13,056
Jun 12, 202436.7836.7836.6736.7236.720.11%33,059
Jun 11, 202436.6436.7536.6436.6836.68-0.05%19,392