FT Vest International Equity Moderate Buffer ETF - June (YJUN)
BATS: YJUN · Real-Time Price · USD
23.73
+0.14 (0.59%)
May 12, 2025, 4:00 PM - Market closed
YJUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 23.70 | 23.73 | 23.57 | 23.73 | 23.73 | 0.59% | 43,894 |
| May 9, 2025 | 23.76 | 23.76 | 23.58 | 23.59 | 23.59 | - | 24,513 |
| May 8, 2025 | 23.64 | 23.65 | 23.55 | 23.59 | 23.59 | -0.22% | 6,165 |
| May 7, 2025 | 23.62 | 23.68 | 23.57 | 23.64 | 23.64 | -0.33% | 5,127 |
| May 6, 2025 | 23.76 | 23.80 | 23.66 | 23.72 | 23.72 | 0.06% | 11,637 |
| May 5, 2025 | 23.75 | 23.77 | 23.70 | 23.71 | 23.71 | 0.32% | 15,814 |
| May 2, 2025 | 23.56 | 23.74 | 23.56 | 23.63 | 23.63 | 1.24% | 188,146 |
| May 1, 2025 | 23.49 | 23.49 | 23.25 | 23.34 | 23.34 | -0.21% | 8,377 |
| Apr 30, 2025 | 23.34 | 23.40 | 23.28 | 23.39 | 23.39 | -0.21% | 8,234 |
| Apr 29, 2025 | 23.35 | 23.45 | 23.32 | 23.44 | 23.44 | 0.64% | 139,037 |
| Apr 28, 2025 | 23.26 | 23.35 | 23.19 | 23.29 | 23.29 | 0.56% | 51,062 |
| Apr 25, 2025 | 23.05 | 23.21 | 23.05 | 23.16 | 23.16 | 0.06% | 65,342 |
| Apr 24, 2025 | 23.03 | 23.16 | 22.98 | 23.15 | 23.15 | 1.17% | 18,811 |
| Apr 23, 2025 | 23.08 | 23.08 | 22.88 | 22.88 | 22.88 | 0.22% | 5,566 |
| Apr 22, 2025 | 22.68 | 22.93 | 22.68 | 22.83 | 22.83 | 1.29% | 48,117 |
| Apr 21, 2025 | 22.74 | 22.74 | 22.41 | 22.54 | 22.54 | -0.18% | 9,010 |
| Apr 17, 2025 | 22.48 | 22.67 | 22.48 | 22.58 | 22.58 | 0.48% | 12,094 |
| Apr 16, 2025 | 22.47 | 22.64 | 22.38 | 22.47 | 22.47 | -0.43% | 10,578 |
| Apr 15, 2025 | 22.52 | 22.59 | 22.48 | 22.57 | 22.57 | 1.03% | 5,820 |
| Apr 14, 2025 | 22.21 | 22.51 | 22.21 | 22.34 | 22.34 | 0.36% | 12,451 |
| Apr 11, 2025 | 22.10 | 22.26 | 21.97 | 22.26 | 22.26 | 1.64% | 18,293 |
| Apr 10, 2025 | 22.06 | 22.06 | 21.74 | 21.90 | 21.90 | -1.27% | 41,840 |
| Apr 9, 2025 | 21.46 | 22.19 | 21.36 | 22.18 | 22.18 | 4.07% | 66,155 |
| Apr 8, 2025 | 21.78 | 21.80 | 21.14 | 21.32 | 21.32 | -0.86% | 143,007 |
| Apr 7, 2025 | 21.35 | 21.72 | 21.25 | 21.50 | 21.50 | -0.88% | 14,814 |
| Apr 4, 2025 | 21.85 | 21.90 | 21.62 | 21.69 | 21.69 | -3.26% | 425,543 |
| Apr 3, 2025 | 22.54 | 22.68 | 22.41 | 22.42 | 22.42 | -1.41% | 119,952 |
| Apr 2, 2025 | 22.67 | 22.80 | 22.66 | 22.74 | 22.74 | 0.13% | 248,069 |
| Apr 1, 2025 | 22.71 | 22.79 | 22.67 | 22.71 | 22.71 | 0.13% | 20,935 |
| Mar 31, 2025 | 22.59 | 22.70 | 22.59 | 22.68 | 22.68 | -0.79% | 33,103 |
| Mar 28, 2025 | 22.92 | 22.97 | 22.83 | 22.86 | 22.86 | -0.95% | 19,143 |
| Mar 27, 2025 | 23.00 | 23.10 | 23.00 | 23.08 | 23.08 | 0.35% | 58,432 |
| Mar 26, 2025 | 23.08 | 23.08 | 22.96 | 23.00 | 23.00 | -1.12% | 13,260 |
| Mar 25, 2025 | 23.26 | 23.29 | 23.24 | 23.26 | 23.26 | 0.39% | 11,050 |
| Mar 24, 2025 | 23.17 | 23.17 | 23.05 | 23.17 | 23.17 | - | 23,687 |
| Mar 21, 2025 | 23.19 | 23.20 | 23.08 | 23.17 | 23.17 | -0.52% | 18,402 |
| Mar 20, 2025 | 23.21 | 23.29 | 23.16 | 23.29 | 23.29 | -0.30% | 39,202 |
| Mar 19, 2025 | 23.26 | 23.38 | 23.26 | 23.36 | 23.36 | 0.17% | 14,656 |
| Mar 18, 2025 | 23.27 | 23.38 | 23.25 | 23.32 | 23.32 | - | 1,148,066 |
| Mar 17, 2025 | 23.20 | 23.34 | 23.20 | 23.32 | 23.32 | 0.95% | 13,563 |
| Mar 14, 2025 | 22.94 | 23.16 | 22.94 | 23.10 | 23.10 | 1.01% | 39,288 |
| Mar 13, 2025 | 22.91 | 22.91 | 22.79 | 22.87 | 22.87 | -0.44% | 165,448 |
| Mar 12, 2025 | 22.99 | 22.99 | 22.89 | 22.97 | 22.97 | 0.35% | 268,565 |
| Mar 11, 2025 | 22.98 | 22.98 | 22.76 | 22.89 | 22.89 | -0.03% | 163,063 |
| Mar 10, 2025 | 23.08 | 23.08 | 22.80 | 22.90 | 22.90 | -1.77% | 300,066 |
| Mar 7, 2025 | 23.15 | 23.31 | 23.12 | 23.31 | 23.31 | 0.77% | 8,656 |
| Mar 6, 2025 | 23.26 | 23.30 | 23.09 | 23.13 | 23.13 | -0.51% | 14,925 |
| Mar 5, 2025 | 23.20 | 23.34 | 23.11 | 23.25 | 23.25 | 1.51% | 10,428 |
| Mar 4, 2025 | 22.85 | 23.00 | 22.62 | 22.90 | 22.90 | -0.07% | 16,950 |
| Mar 3, 2025 | 22.91 | 23.06 | 22.78 | 22.92 | 22.92 | 1.06% | 9,834 |