FT Vest U.S. Equity Enhance & Moderate Buffer ETF - June (XJUN)
BATS: XJUN · Real-Time Price · USD
38.33
-0.45 (-1.15%)
At close: Mar 28, 2025, 3:58 PM
39.13
+0.80 (2.09%)
After-hours: Mar 28, 2025, 8:00 PM EDT
XJUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 38.46 | 38.46 | 38.31 | 38.33 | 38.33 | -1.15% | 4,283 |
| Mar 27, 2025 | 38.69 | 38.85 | 38.69 | 38.78 | 38.78 | 0.07% | 3,444 |
| Mar 26, 2025 | 38.96 | 39.01 | 38.72 | 38.75 | 38.75 | -0.56% | 34,025 |
| Mar 25, 2025 | 38.92 | 39.03 | 38.92 | 38.97 | 38.97 | 0.01% | 39,065 |
| Mar 24, 2025 | 38.84 | 38.97 | 38.83 | 38.97 | 38.97 | 0.98% | 55,055 |
| Mar 21, 2025 | 38.46 | 38.59 | 38.41 | 38.59 | 38.59 | 0.01% | 4,367 |
| Mar 20, 2025 | 38.55 | 38.71 | 38.55 | 38.59 | 38.59 | -0.05% | 1,854 |
| Mar 19, 2025 | 38.44 | 38.74 | 38.44 | 38.61 | 38.61 | 0.59% | 4,846 |
| Mar 18, 2025 | 38.43 | 38.43 | 38.35 | 38.38 | 38.38 | -0.59% | 4,740 |
| Mar 17, 2025 | 38.52 | 38.68 | 38.47 | 38.61 | 38.61 | 0.49% | 9,495 |
| Mar 14, 2025 | 38.11 | 38.45 | 38.11 | 38.42 | 38.42 | 1.05% | 29,896 |
| Mar 13, 2025 | 38.13 | 38.13 | 37.99 | 38.02 | 38.02 | -0.66% | 18,414 |
| Mar 12, 2025 | 38.11 | 38.34 | 38.08 | 38.27 | 38.27 | 0.24% | 5,434 |
| Mar 11, 2025 | 38.22 | 38.30 | 38.05 | 38.18 | 38.18 | -0.20% | 10,190 |
| Mar 10, 2025 | 38.48 | 38.49 | 38.14 | 38.26 | 38.26 | -1.31% | 44,820 |
| Mar 7, 2025 | 38.55 | 38.76 | 38.43 | 38.76 | 38.76 | 0.36% | 8,765 |
| Mar 6, 2025 | 38.66 | 38.80 | 38.58 | 38.63 | 38.63 | -0.70% | 10,538 |
| Mar 5, 2025 | 38.72 | 38.94 | 38.62 | 38.90 | 38.90 | 0.41% | 8,038 |
| Mar 4, 2025 | 38.74 | 38.79 | 38.61 | 38.74 | 38.74 | -0.39% | 3,252 |
| Mar 3, 2025 | 39.12 | 39.14 | 38.82 | 38.89 | 38.89 | -0.66% | 4,255 |
| Feb 28, 2025 | 38.95 | 39.14 | 38.92 | 39.14 | 39.14 | 0.52% | 17,153 |
| Feb 27, 2025 | 39.11 | 39.17 | 38.94 | 38.94 | 38.94 | -0.46% | 11,825 |
| Feb 26, 2025 | 39.17 | 39.22 | 39.10 | 39.12 | 39.12 | -0.01% | 7,293 |
| Feb 25, 2025 | 39.11 | 39.16 | 39.03 | 39.13 | 39.13 | -0.06% | 84,258 |
| Feb 24, 2025 | 39.16 | 39.27 | 39.14 | 39.15 | 39.15 | -0.19% | 68,735 |
| Feb 21, 2025 | 39.33 | 39.38 | 39.22 | 39.23 | 39.23 | -0.34% | 4,588 |
| Feb 20, 2025 | 39.46 | 39.46 | 39.32 | 39.36 | 39.36 | -0.10% | 6,545 |
| Feb 19, 2025 | 39.31 | 39.41 | 39.31 | 39.40 | 39.40 | 0.14% | 8,064 |
| Feb 18, 2025 | 39.81 | 39.81 | 39.30 | 39.35 | 39.35 | -0.01% | 9,616 |
| Feb 14, 2025 | 39.30 | 39.40 | 39.29 | 39.35 | 39.35 | 0.06% | 8,225 |
| Feb 13, 2025 | 39.21 | 39.32 | 39.21 | 39.32 | 39.32 | 0.34% | 2,984 |
| Feb 12, 2025 | 39.21 | 39.24 | 39.15 | 39.19 | 39.19 | -0.12% | 9,758 |
| Feb 11, 2025 | 39.16 | 39.28 | 39.16 | 39.24 | 39.24 | -0.11% | 6,988 |
| Feb 10, 2025 | 39.19 | 39.28 | 39.19 | 39.28 | 39.28 | 0.29% | 10,122 |
| Feb 7, 2025 | 39.17 | 39.25 | 39.14 | 39.17 | 39.17 | -0.06% | 6,477 |
| Feb 6, 2025 | 39.20 | 39.24 | 39.16 | 39.19 | 39.19 | 0.07% | 5,976 |
| Feb 5, 2025 | 39.11 | 39.19 | 39.09 | 39.16 | 39.16 | 0.06% | 7,862 |
| Feb 4, 2025 | 39.05 | 39.18 | 39.05 | 39.14 | 39.14 | 0.26% | 6,515 |
| Feb 3, 2025 | 38.92 | 39.09 | 38.89 | 39.04 | 39.04 | -0.23% | 10,772 |
| Jan 31, 2025 | 39.11 | 39.24 | 39.09 | 39.13 | 39.13 | -0.07% | 24,489 |
| Jan 30, 2025 | 39.13 | 39.18 | 39.11 | 39.16 | 39.16 | 0.12% | 3,287 |
| Jan 29, 2025 | 39.09 | 39.19 | 39.05 | 39.11 | 39.11 | -0.06% | 5,413 |
| Jan 28, 2025 | 39.00 | 39.13 | 39.00 | 39.13 | 39.13 | 0.34% | 4,185 |
| Jan 27, 2025 | 38.98 | 39.06 | 38.98 | 39.00 | 39.00 | -0.51% | 3,418 |
| Jan 24, 2025 | 39.18 | 39.24 | 39.16 | 39.20 | 39.20 | 0.07% | 3,775 |
| Jan 23, 2025 | 39.09 | 39.21 | 39.09 | 39.17 | 39.17 | 0.14% | 8,204 |
| Jan 22, 2025 | 39.15 | 39.21 | 39.11 | 39.12 | 39.12 | 0.15% | 18,378 |
| Jan 21, 2025 | 39.01 | 39.12 | 39.01 | 39.06 | 39.06 | 0.13% | 13,798 |
| Jan 17, 2025 | 38.96 | 39.02 | 38.94 | 39.01 | 39.01 | 0.30% | 8,799 |
| Jan 16, 2025 | 38.89 | 38.96 | 38.85 | 38.89 | 38.89 | 0.02% | 18,780 |