First Trust Vest U.S. Equity Max Buffer UCITS Etf (ETR:MJUN)
Germany · Delayed Price · Currency is EUR 22.41
+0.08 (0.36%)
At close: Sep 22, 2026
ETR:MJUN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 22.36 | 22.41 | 22.36 | 22.41 | 22.41 | 0.36% | - |
| Sep 21, 2026 | 22.31 | 22.33 | 22.29 | 22.33 | 22.33 | 0.22% | - |
| Sep 18, 2026 | 22.29 | 22.29 | 22.28 | 22.28 | 22.28 | -0.02% | - |
| Sep 17, 2026 | 22.25 | 22.29 | 22.25 | 22.28 | 22.28 | 0.63% | 2,260 |
| Sep 16, 2026 | 22.12 | 22.15 | 22.12 | 22.14 | 22.14 | 0.16% | - |
| Sep 15, 2026 | 22.14 | 22.14 | 22.11 | 22.11 | 22.11 | -0.05% | - |
| Sep 14, 2026 | 22.10 | 22.12 | 22.10 | 22.12 | 22.12 | 0.36% | - |
| Sep 11, 2026 | 22.02 | 22.05 | 22.02 | 22.04 | 22.04 | 0.32% | - |
| Sep 10, 2026 | 21.98 | 22.00 | 21.97 | 21.97 | 21.97 | -0.07% | - |
| Sep 9, 2026 | 21.99 | 21.99 | 21.98 | 21.98 | 21.98 | -0.36% | - |
| Sep 8, 2026 | 22.03 | 22.06 | 22.03 | 22.06 | 22.06 | 0.02% | - |
| Sep 7, 2026 | 22.05 | 22.06 | 22.03 | 22.06 | 22.06 | -0.09% | - |
| Sep 4, 2026 | 22.05 | 22.08 | 22.05 | 22.08 | 22.08 | 0.14% | - |
| Sep 3, 2026 | 22.03 | 22.05 | 22.03 | 22.05 | 22.05 | -0.25% | - |
| Sep 2, 2026 | 22.08 | 22.10 | 22.08 | 22.10 | 22.10 | 0.27% | 50 |
| Sep 1, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.11% | - |
| Aug 31, 2026 | 22.08 | 22.08 | 22.06 | 22.07 | 22.07 | -0.20% | - |
| Aug 28, 2026 | 21.99 | 22.11 | 21.97 | 22.11 | 22.11 | 0.48% | 13 |
| Aug 27, 2026 | 21.96 | 22.01 | 21.93 | 22.01 | 22.01 | 0.30% | 850 |
| Aug 26, 2026 | 21.91 | 21.94 | 21.91 | 21.94 | 21.94 | -0.07% | - |
| Aug 25, 2026 | 21.94 | 21.96 | 21.94 | 21.96 | 21.96 | 0.09% | 41 |
| Aug 24, 2026 | 21.89 | 21.94 | 21.89 | 21.94 | 21.94 | 0.21% | - |
| Aug 21, 2026 | 21.86 | 21.89 | 21.85 | 21.89 | 21.89 | -0.23% | 2 |
| Aug 20, 2026 | 21.94 | 21.94 | 21.93 | 21.94 | 21.94 | -0.14% | - |
| Aug 19, 2026 | 22.05 | 22.05 | 21.97 | 21.97 | 21.97 | -0.48% | - |
| Aug 18, 2026 | 22.09 | 22.09 | 22.08 | 22.08 | 22.08 | -0.09% | - |
| Aug 17, 2026 | 22.09 | 22.10 | 22.09 | 22.10 | 22.10 | - | - |
| Aug 14, 2026 | 22.19 | 22.19 | 22.10 | 22.10 | 22.10 | -0.43% | - |
| Aug 13, 2026 | 22.21 | 22.21 | 22.18 | 22.19 | 22.19 | 0.16% | 1,200 |
| Aug 12, 2026 | 22.16 | 22.20 | 22.16 | 22.16 | 22.16 | -0.07% | 12,035 |
| Aug 11, 2026 | 22.15 | 22.17 | 22.11 | 22.17 | 22.17 | 0.11% | 2,322 |
| Aug 10, 2026 | 22.18 | 22.18 | 22.15 | 22.15 | 22.15 | -0.09% | - |
| Aug 7, 2026 | 22.22 | 22.22 | 22.17 | 22.17 | 22.17 | -0.20% | - |
| Aug 6, 2026 | 22.18 | 22.22 | 22.18 | 22.21 | 22.21 | 0.20% | 810 |
| Aug 5, 2026 | 22.18 | 22.19 | 22.17 | 22.17 | 22.17 | -0.23% | - |
| Aug 4, 2026 | 22.19 | 22.22 | 22.18 | 22.22 | 22.22 | 0.18% | - |
| Aug 3, 2026 | 22.11 | 22.18 | 22.11 | 22.18 | 22.18 | 0.36% | - |
| Jul 31, 2026 | 22.10 | 22.13 | 22.10 | 22.10 | 22.10 | 0.30% | - |
| Jul 30, 2026 | 22.14 | 22.14 | 22.03 | 22.03 | 22.03 | -1.10% | - |
| Jul 29, 2026 | 22.27 | 22.31 | 22.27 | 22.28 | 22.28 | 0.11% | - |
| Jul 28, 2026 | 22.28 | 22.31 | 22.25 | 22.25 | 22.25 | -0.07% | - |
| Jul 27, 2026 | 22.26 | 22.29 | 22.26 | 22.27 | 22.27 | -0.07% | - |
| Jul 24, 2026 | 22.26 | 22.33 | 22.26 | 22.28 | 22.28 | 0.04% | 1 |
| Jul 23, 2026 | 22.22 | 22.27 | 22.22 | 22.27 | 22.27 | 0.04% | - |
| Jul 22, 2026 | 22.24 | 22.26 | 22.21 | 22.26 | 22.26 | 0.04% | 6,800 |
| Jul 21, 2026 | 22.25 | 22.25 | 22.23 | 22.25 | 22.25 | 0.07% | - |
| Jul 20, 2026 | 22.17 | 22.24 | 22.17 | 22.24 | 22.24 | 0.25% | - |
| Jul 17, 2026 | 22.19 | 22.24 | 22.16 | 22.18 | 22.18 | -0.31% | 884 |
| Jul 16, 2026 | 22.21 | 22.25 | 22.21 | 22.25 | 22.25 | -0.02% | - |
| Jul 15, 2026 | 22.27 | 22.29 | 22.26 | 22.26 | 22.26 | 0.45% | - |