FT Vest U.S. Equity Enhance & Moderate Buffer ETF - June (XJUN)
BATS: XJUN · Real-Time Price · USD
42.02
+0.05 (0.12%)
Sep 10, 2025, 11:03 AM - Market open
XJUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 41.99 | 41.99 | 41.91 | 41.97 | 41.97 | 0.05% | 1,838 |
| Sep 8, 2025 | 41.96 | 41.97 | 41.93 | 41.95 | 41.95 | 0.04% | 4,217 |
| Sep 5, 2025 | 41.96 | 41.96 | 41.86 | 41.93 | 41.93 | -0.05% | 13,949 |
| Sep 4, 2025 | 41.82 | 41.95 | 41.82 | 41.95 | 41.95 | 0.37% | 10,073 |
| Sep 3, 2025 | 41.78 | 41.80 | 41.75 | 41.80 | 41.80 | 0.11% | 2,262 |
| Sep 2, 2025 | 41.67 | 41.75 | 41.66 | 41.75 | 41.75 | -0.14% | 3,539 |
| Aug 29, 2025 | 41.79 | 41.81 | 41.79 | 41.81 | 41.81 | -0.11% | 589 |
| Aug 28, 2025 | 41.78 | 41.87 | 41.78 | 41.86 | 41.86 | 0.08% | 7,705 |
| Aug 27, 2025 | 41.80 | 41.83 | 41.78 | 41.82 | 41.82 | 0.08% | 2,299 |
| Aug 26, 2025 | 41.73 | 41.79 | 41.73 | 41.79 | 41.79 | 0.09% | 2,021 |
| Aug 25, 2025 | 41.75 | 41.78 | 41.75 | 41.75 | 41.75 | -0.11% | 1,885 |
| Aug 22, 2025 | 41.73 | 41.81 | 41.73 | 41.80 | 41.80 | 0.56% | 4,122 |
| Aug 21, 2025 | 41.56 | 41.60 | 41.54 | 41.57 | 41.57 | -0.16% | 7,535 |
| Aug 20, 2025 | 41.62 | 41.64 | 41.61 | 41.63 | 41.63 | -0.05% | 1,310 |
| Aug 19, 2025 | 41.71 | 41.72 | 41.63 | 41.65 | 41.65 | -0.12% | 5,344 |
| Aug 18, 2025 | 41.67 | 41.71 | 41.65 | 41.70 | 41.70 | - | 3,402 |
| Aug 15, 2025 | 41.70 | 41.72 | 41.68 | 41.70 | 41.70 | -0.05% | 5,327 |
| Aug 14, 2025 | 41.68 | 41.75 | 41.68 | 41.72 | 41.72 | -0.06% | 4,764 |
| Aug 13, 2025 | 41.74 | 41.76 | 41.69 | 41.74 | 41.74 | 0.11% | 5,598 |
| Aug 12, 2025 | 41.62 | 41.70 | 41.62 | 41.70 | 41.70 | 0.33% | 4,433 |
| Aug 11, 2025 | 41.59 | 41.60 | 41.56 | 41.56 | 41.56 | -0.06% | 2,940 |
| Aug 8, 2025 | 41.52 | 41.61 | 41.52 | 41.59 | 41.59 | 0.26% | 1,859 |
| Aug 7, 2025 | 41.55 | 41.56 | 41.42 | 41.48 | 41.48 | -0.02% | 11,695 |
| Aug 6, 2025 | 41.44 | 41.52 | 41.44 | 41.49 | 41.49 | 0.23% | 2,129 |
| Aug 5, 2025 | 41.45 | 41.45 | 41.01 | 41.40 | 41.40 | -0.04% | 14,970 |
| Aug 4, 2025 | 41.39 | 41.47 | 41.38 | 41.41 | 41.41 | 0.47% | 10,435 |
| Aug 1, 2025 | 41.20 | 41.28 | 41.16 | 41.22 | 41.22 | -0.41% | 2,209 |
| Jul 31, 2025 | 41.51 | 41.51 | 41.39 | 41.39 | 41.39 | -0.11% | 2,179 |
| Jul 30, 2025 | 41.49 | 41.51 | 41.43 | 41.44 | 41.44 | -0.06% | 13,843 |
| Jul 29, 2025 | 41.54 | 41.54 | 41.45 | 41.46 | 41.46 | -0.04% | 2,230 |
| Jul 28, 2025 | 41.47 | 41.50 | 41.45 | 41.48 | 41.48 | -0.01% | 5,308 |
| Jul 25, 2025 | 41.51 | 41.51 | 41.42 | 41.48 | 41.48 | 0.10% | 9,915 |
| Jul 24, 2025 | 41.45 | 41.49 | 41.39 | 41.44 | 41.44 | 0.06% | 6,336 |
| Jul 23, 2025 | 41.34 | 41.42 | 41.34 | 41.42 | 41.42 | 0.22% | 7,235 |
| Jul 22, 2025 | 41.25 | 41.34 | 41.24 | 41.32 | 41.32 | 0.13% | 1,086 |
| Jul 21, 2025 | 41.35 | 41.40 | 41.27 | 41.27 | 41.27 | - | 26,799 |
| Jul 18, 2025 | 41.31 | 41.31 | 41.22 | 41.27 | 41.27 | 0.02% | 5,119 |
| Jul 17, 2025 | 41.25 | 41.26 | 41.21 | 41.26 | 41.26 | 0.17% | 2,952 |
| Jul 16, 2025 | 41.17 | 41.21 | 41.00 | 41.19 | 41.19 | 0.12% | 6,093 |
| Jul 15, 2025 | 41.28 | 41.28 | 41.14 | 41.14 | 41.14 | -0.16% | 4,430 |
| Jul 14, 2025 | 41.18 | 41.23 | 41.14 | 41.21 | 41.21 | 0.05% | 12,914 |
| Jul 11, 2025 | 41.18 | 41.21 | 41.16 | 41.19 | 41.19 | -0.16% | 11,779 |
| Jul 10, 2025 | 41.12 | 41.25 | 41.12 | 41.25 | 41.25 | 0.09% | 6,241 |
| Jul 9, 2025 | 41.13 | 41.22 | 41.09 | 41.21 | 41.21 | 0.25% | 9,660 |
| Jul 8, 2025 | 41.04 | 41.13 | 41.04 | 41.11 | 41.11 | 0.16% | 16,252 |
| Jul 7, 2025 | 41.18 | 41.18 | 40.99 | 41.05 | 41.05 | -0.30% | 10,956 |
| Jul 3, 2025 | 41.11 | 41.18 | 41.10 | 41.17 | 41.17 | 0.15% | 8,190 |
| Jul 2, 2025 | 40.98 | 41.15 | 40.98 | 41.11 | 41.11 | 0.24% | 6,097 |
| Jul 1, 2025 | 41.03 | 41.11 | 40.99 | 41.01 | 41.01 | -0.15% | 33,646 |
| Jun 30, 2025 | 41.14 | 41.29 | 40.96 | 41.07 | 41.07 | 0.34% | 55,479 |