FT Vest U.S. Equity Deep Buffer ETF - June (DJUN)
BATS: DJUN · Real-Time Price · USD
46.42
+0.12 (0.25%)
At close: Sep 26, 2025, 4:00 PM EDT
46.42
0.00 (0.00%)
After-hours: Sep 26, 2025, 8:00 PM EDT
DJUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 46.33 | 46.44 | 46.33 | 46.42 | 46.42 | 0.25% | 3,245 |
| Sep 25, 2025 | 46.29 | 46.33 | 46.23 | 46.30 | 46.30 | -0.15% | 12,391 |
| Sep 24, 2025 | 46.39 | 46.58 | 46.30 | 46.37 | 46.37 | -0.04% | 16,198 |
| Sep 23, 2025 | 46.44 | 46.46 | 46.37 | 46.39 | 46.39 | -0.14% | 7,842 |
| Sep 22, 2025 | 46.38 | 46.47 | 46.38 | 46.46 | 46.46 | 0.07% | 8,434 |
| Sep 19, 2025 | 46.46 | 46.46 | 46.37 | 46.42 | 46.42 | 0.09% | 8,650 |
| Sep 18, 2025 | 46.40 | 46.40 | 46.34 | 46.38 | 46.38 | 0.15% | 13,885 |
| Sep 17, 2025 | 46.37 | 46.37 | 46.22 | 46.31 | 46.31 | 0.02% | 12,418 |
| Sep 16, 2025 | 46.32 | 46.33 | 46.29 | 46.30 | 46.30 | -0.02% | 1,797 |
| Sep 15, 2025 | 46.31 | 46.33 | 46.28 | 46.31 | 46.31 | 0.03% | 2,974 |
| Sep 12, 2025 | 46.26 | 46.31 | 46.24 | 46.30 | 46.30 | 0.10% | 5,381 |
| Sep 11, 2025 | 46.25 | 46.27 | 46.25 | 46.25 | 46.25 | 0.19% | 28,789 |
| Sep 10, 2025 | 46.24 | 46.24 | 46.11 | 46.16 | 46.16 | -0.04% | 3,562 |
| Sep 9, 2025 | 46.22 | 46.22 | 45.92 | 46.18 | 46.18 | 0.21% | 11,676 |
| Sep 8, 2025 | 46.17 | 46.17 | 46.06 | 46.09 | 46.09 | 0.03% | 6,817 |
| Sep 5, 2025 | 46.02 | 46.07 | 45.97 | 46.07 | 46.07 | - | 992 |
| Sep 4, 2025 | 45.96 | 46.07 | 45.92 | 46.07 | 46.07 | 0.39% | 1,899 |
| Sep 3, 2025 | 45.90 | 45.93 | 45.83 | 45.89 | 45.89 | 0.13% | 8,820 |
| Sep 2, 2025 | 45.71 | 45.83 | 45.71 | 45.83 | 45.83 | -0.11% | 7,027 |
| Aug 29, 2025 | 45.97 | 45.97 | 45.87 | 45.88 | 45.88 | -0.24% | 25,241 |
| Aug 28, 2025 | 45.97 | 46.01 | 45.93 | 45.99 | 45.99 | 0.08% | 5,447 |
| Aug 27, 2025 | 45.93 | 45.96 | 45.90 | 45.96 | 45.96 | 0.08% | 4,828 |
| Aug 26, 2025 | 45.87 | 45.92 | 45.85 | 45.92 | 45.92 | 0.20% | 8,392 |
| Aug 25, 2025 | 46.00 | 46.00 | 45.83 | 45.83 | 45.83 | -0.17% | 25,766 |
| Aug 22, 2025 | 45.70 | 45.95 | 45.68 | 45.91 | 45.91 | 0.59% | 23,069 |
| Aug 21, 2025 | 45.63 | 45.68 | 45.42 | 45.64 | 45.64 | -0.22% | 40,689 |
| Aug 20, 2025 | 45.72 | 45.74 | 45.58 | 45.74 | 45.74 | 0.01% | 146,725 |
| Aug 19, 2025 | 45.83 | 45.86 | 45.70 | 45.74 | 45.74 | -0.22% | 5,686 |
| Aug 18, 2025 | 45.78 | 45.87 | 45.78 | 45.84 | 45.84 | 0.05% | 2,941 |
| Aug 15, 2025 | 45.84 | 45.84 | 45.80 | 45.82 | 45.82 | -0.16% | 1,053 |
| Aug 14, 2025 | 45.79 | 45.90 | 45.79 | 45.89 | 45.89 | 0.09% | 3,636 |
| Aug 13, 2025 | 45.87 | 45.89 | 45.80 | 45.85 | 45.85 | 0.15% | 5,864 |
| Aug 12, 2025 | 45.72 | 45.80 | 45.68 | 45.78 | 45.78 | 0.28% | 2,728 |
| Aug 11, 2025 | 45.68 | 45.71 | 45.61 | 45.65 | 45.65 | - | 5,810 |
| Aug 8, 2025 | 45.60 | 45.68 | 45.60 | 45.65 | 45.65 | 0.31% | 4,022 |
| Aug 7, 2025 | 45.65 | 45.65 | 45.40 | 45.51 | 45.51 | -0.01% | 4,034 |
| Aug 6, 2025 | 45.45 | 45.55 | 45.43 | 45.51 | 45.51 | 0.31% | 12,456 |
| Aug 5, 2025 | 45.51 | 45.52 | 45.37 | 45.37 | 45.37 | -0.20% | 5,956 |
| Aug 4, 2025 | 45.43 | 45.48 | 45.40 | 45.46 | 45.46 | 0.62% | 4,933 |
| Aug 1, 2025 | 45.25 | 45.29 | 45.14 | 45.18 | 45.18 | -0.51% | 9,877 |
| Jul 31, 2025 | 45.62 | 45.62 | 45.41 | 45.41 | 45.41 | -0.13% | 5,768 |
| Jul 30, 2025 | 45.56 | 45.58 | 45.39 | 45.47 | 45.47 | -0.07% | 6,212 |
| Jul 29, 2025 | 45.59 | 45.62 | 45.49 | 45.50 | 45.50 | -0.08% | 6,123 |
| Jul 28, 2025 | 45.54 | 45.57 | 45.52 | 45.54 | 45.54 | 0.02% | 5,468 |
| Jul 25, 2025 | 45.48 | 45.59 | 45.48 | 45.53 | 45.53 | - | 9,720 |
| Jul 24, 2025 | 45.51 | 45.55 | 45.44 | 45.53 | 45.53 | 0.26% | 10,057 |
| Jul 23, 2025 | 45.40 | 45.50 | 45.33 | 45.41 | 45.41 | 0.17% | 5,299 |
| Jul 22, 2025 | 45.27 | 45.35 | 45.27 | 45.33 | 45.33 | 0.14% | 7,600 |
| Jul 21, 2025 | 45.29 | 45.42 | 45.27 | 45.27 | 45.27 | -0.02% | 6,960 |
| Jul 18, 2025 | 45.28 | 45.34 | 45.22 | 45.28 | 45.28 | 0.02% | 10,593 |