First Trust Vest U.S. Equity Buffer UCITS ETF (LON:FJUL)
London · Delayed Price · Currency is GBP · Price in USD 29.46
+0.29 (0.99%)
Last updated: Sep 21, 2026, 4:20 PM GMT
LON:FJUL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.10% | - |
| Sep 21, 2026 | 29.47 | 29.47 | 29.47 | 29.43 | 29.43 | 0.89% | 150 |
| Sep 18, 2026 | 29.12 | 29.12 | 29.09 | 29.17 | 29.17 | -0.13% | 1,037 |
| Sep 17, 2026 | 29.22 | 29.22 | 29.22 | 29.20 | 29.20 | 0.11% | 41 |
| Sep 16, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.20% | - |
| Sep 15, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.07% | - |
| Sep 14, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.49% | - |
| Sep 11, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.48% | - |
| Sep 10, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -0.10% | - |
| Sep 9, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -0.56% | - |
| Sep 8, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -0.04% | - |
| Sep 7, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.03% | - |
| Sep 4, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.31% | - |
| Sep 3, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.53% | - |
| Sep 2, 2026 | 29.18 | 29.21 | 29.18 | 29.29 | 29.29 | 0.33% | 6,150 |
| Sep 1, 2026 | 29.30 | 29.30 | 29.30 | 29.19 | 29.19 | -0.81% | 7,850 |
| Aug 28, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.32% | - |
| Aug 27, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.36% | - |
| Aug 26, 2026 | 29.25 | 29.25 | 29.25 | 29.23 | 29.23 | 0.08% | 150 |
| Aug 25, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.13% | - |
| Aug 24, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -0.14% | - |
| Aug 21, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.03% | - |
| Aug 20, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.29% | - |
| Aug 19, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.34% | - |
| Aug 18, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.48% | - |
| Aug 17, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.02% | - |
| Aug 14, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.06% | - |
| Aug 13, 2026 | 29.46 | 29.48 | 29.46 | 29.36 | 29.36 | 0.32% | 839 |
| Aug 12, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - | - |
| Aug 11, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.06% | - |
| Aug 10, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.09% | - |
| Aug 7, 2026 | 29.23 | 29.23 | 29.23 | 29.31 | 29.31 | 0.39% | 1,300 |
| Aug 6, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.11% | - |
| Aug 5, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.11% | - |
| Aug 4, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.83% | - |
| Aug 3, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 1.24% | - |
| Jul 31, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.43% | - |
| Jul 30, 2026 | 28.69 | 28.69 | 28.69 | 28.48 | 28.48 | 0.13% | 1,656 |
| Jul 29, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -0.57% | - |
| Jul 28, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.31% | - |
| Jul 27, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -0.35% | - |
| Jul 24, 2026 | 28.57 | 28.57 | 28.57 | 28.62 | 28.62 | 0.58% | 4 |
| Jul 23, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -1.09% | - |
| Jul 22, 2026 | 28.74 | 28.78 | 28.74 | 28.76 | 28.76 | 0.16% | 1,000 |
| Jul 21, 2026 | 28.69 | 28.69 | 28.69 | 28.72 | 28.72 | 0.12% | 150 |
| Jul 20, 2026 | 28.69 | 28.78 | 28.68 | 28.68 | 28.68 | 0.24% | 10,971 |
| Jul 17, 2026 | 28.66 | 28.69 | 28.66 | 28.62 | 28.62 | - | 1,037 |
| Jul 16, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0.02% | - |
| Jul 15, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0.02% | - |
| Jul 14, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.10% | - |