First Trust Vest U.S. Equity Buffer UCITS Etf (ETR:FJUL)
Germany · Delayed Price · Currency is EUR 25.79
+0.13 (0.53%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:FJUL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 25.74 | 25.79 | 25.74 | 25.79 | 25.79 | 0.53% | - |
| Sep 21, 2026 | 25.58 | 25.72 | 25.58 | 25.66 | 25.66 | 0.67% | 1,713 |
| Sep 18, 2026 | 25.54 | 25.54 | 25.49 | 25.49 | 25.49 | 0.10% | - |
| Sep 17, 2026 | 25.42 | 25.47 | 25.42 | 25.46 | 25.46 | 0.61% | 737 |
| Sep 16, 2026 | 25.25 | 25.31 | 25.25 | 25.31 | 25.31 | 0.24% | - |
| Sep 15, 2026 | 25.27 | 25.28 | 25.23 | 25.25 | 25.25 | -0.06% | 150 |
| Sep 14, 2026 | 25.24 | 25.26 | 25.24 | 25.26 | 25.26 | 0.06% | - |
| Sep 11, 2026 | 25.15 | 25.25 | 25.15 | 25.25 | 25.25 | 0.74% | 4,410 |
| Sep 10, 2026 | 25.15 | 25.15 | 25.06 | 25.06 | 25.06 | -0.18% | - |
| Sep 9, 2026 | 25.18 | 25.18 | 25.11 | 25.11 | 25.11 | -0.44% | - |
| Sep 8, 2026 | 25.25 | 25.32 | 25.22 | 25.22 | 25.22 | -0.08% | 317 |
| Sep 7, 2026 | 25.30 | 25.30 | 25.24 | 25.24 | 25.24 | -0.18% | - |
| Sep 4, 2026 | 25.34 | 25.36 | 25.28 | 25.28 | 25.28 | 0.02% | - |
| Sep 3, 2026 | 25.22 | 25.28 | 25.22 | 25.28 | 25.28 | 0.08% | - |
| Sep 2, 2026 | 25.22 | 25.26 | 25.19 | 25.26 | 25.26 | 0.16% | - |
| Sep 1, 2026 | 25.26 | 25.26 | 25.11 | 25.22 | 25.22 | 0.10% | 508 |
| Aug 31, 2026 | 25.29 | 25.29 | 25.19 | 25.19 | 25.19 | -0.67% | - |
| Aug 28, 2026 | 25.22 | 25.36 | 25.22 | 25.36 | 25.36 | 0.65% | - |
| Aug 27, 2026 | 25.15 | 25.20 | 25.15 | 25.20 | 25.20 | 0.38% | - |
| Aug 26, 2026 | 25.06 | 25.10 | 25.06 | 25.10 | 25.10 | 0.24% | 1,596 |
| Aug 25, 2026 | 25.08 | 25.09 | 25.04 | 25.04 | 25.04 | 0.16% | - |
| Aug 24, 2026 | 24.98 | 25.01 | 24.98 | 25.00 | 25.00 | -0.16% | - |
| Aug 21, 2026 | 24.96 | 25.04 | 24.96 | 25.04 | 25.04 | 0.16% | - |
| Aug 20, 2026 | 25.08 | 25.08 | 25.00 | 25.00 | 25.00 | -0.50% | - |
| Aug 19, 2026 | 25.21 | 25.21 | 25.13 | 25.13 | 25.13 | -0.46% | - |
| Aug 18, 2026 | 25.28 | 25.28 | 25.24 | 25.24 | 25.24 | -0.49% | - |
| Aug 17, 2026 | 25.38 | 25.38 | 25.37 | 25.37 | 25.37 | - | - |
| Aug 14, 2026 | 25.49 | 25.49 | 25.37 | 25.37 | 25.37 | -0.47% | - |
| Aug 13, 2026 | 25.47 | 25.54 | 25.45 | 25.49 | 25.49 | 0.31% | 157 |
| Aug 12, 2026 | 25.40 | 25.42 | 25.40 | 25.41 | 25.41 | 0.06% | - |
| Aug 11, 2026 | 25.39 | 25.42 | 25.39 | 25.39 | 25.39 | 0.10% | - |
| Aug 10, 2026 | 25.40 | 25.40 | 25.34 | 25.37 | 25.37 | 0.04% | 266 |
| Aug 7, 2026 | 25.39 | 25.39 | 25.36 | 25.36 | 25.36 | 0.10% | 159 |
| Aug 6, 2026 | 25.37 | 25.37 | 25.33 | 25.33 | 25.33 | - | 150 |
| Aug 5, 2026 | 25.41 | 25.41 | 25.33 | 25.33 | 25.33 | -0.10% | - |
| Aug 4, 2026 | 25.24 | 25.36 | 25.23 | 25.36 | 25.36 | 0.62% | - |
| Aug 3, 2026 | 25.06 | 25.20 | 25.05 | 25.20 | 25.20 | 1.18% | 400 |
| Jul 31, 2026 | 24.95 | 25.01 | 24.91 | 24.91 | 24.91 | 0.61% | - |
| Jul 30, 2026 | 24.83 | 24.86 | 24.76 | 24.76 | 24.76 | -1.10% | 47 |
| Jul 29, 2026 | 25.17 | 25.18 | 25.03 | 25.03 | 25.03 | -0.40% | - |
| Jul 28, 2026 | 25.10 | 25.16 | 25.10 | 25.13 | 25.13 | 0.32% | - |
| Jul 27, 2026 | 25.20 | 25.26 | 25.05 | 25.05 | 25.05 | -0.34% | 2,016 |
| Jul 24, 2026 | 25.05 | 25.16 | 25.05 | 25.14 | 25.14 | 0.38% | 640 |
| Jul 23, 2026 | 25.13 | 25.14 | 25.04 | 25.04 | 25.04 | -0.63% | 399 |
| Jul 22, 2026 | 25.16 | 25.20 | 25.16 | 25.20 | 25.20 | 0.10% | - |
| Jul 21, 2026 | 25.12 | 25.18 | 25.08 | 25.18 | 25.18 | 0.26% | - |
| Jul 20, 2026 | 25.03 | 25.14 | 25.03 | 25.11 | 25.11 | 0.26% | 2,448 |
| Jul 17, 2026 | 25.01 | 25.08 | 25.01 | 25.05 | 25.05 | 0.06% | 44 |
| Jul 16, 2026 | 24.98 | 25.03 | 24.98 | 25.03 | 25.03 | -0.02% | - |
| Jul 15, 2026 | 25.06 | 25.08 | 25.04 | 25.04 | 25.04 | 0.26% | - |