FT Vest U.S. Equity Buffer ETF - July (FJUL)
BATS: FJUL · Real-Time Price · USD
49.03
+1.08 (2.25%)
At close: May 12, 2025, 4:00 PM
49.03
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FJUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 48.95 | 49.45 | 48.72 | 49.03 | 49.03 | 2.25% | 23,110 |
| May 9, 2025 | 48.15 | 48.15 | 47.86 | 47.94 | 47.94 | -0.08% | 10,238 |
| May 8, 2025 | 47.98 | 48.33 | 47.83 | 47.98 | 47.98 | 0.47% | 9,921 |
| May 7, 2025 | 47.66 | 47.85 | 47.51 | 47.76 | 47.76 | 0.29% | 15,691 |
| May 6, 2025 | 47.60 | 47.84 | 47.53 | 47.62 | 47.62 | -0.57% | 18,362 |
| May 5, 2025 | 47.83 | 48.10 | 47.83 | 47.89 | 47.89 | -0.44% | 12,240 |
| May 2, 2025 | 47.94 | 48.21 | 47.94 | 48.11 | 48.11 | 1.02% | 19,588 |
| May 1, 2025 | 47.75 | 47.92 | 47.62 | 47.62 | 47.62 | 0.57% | 8,812 |
| Apr 30, 2025 | 46.84 | 47.44 | 46.84 | 47.35 | 47.35 | 0.06% | 10,842 |
| Apr 29, 2025 | 47.10 | 47.38 | 47.10 | 47.32 | 47.32 | 0.30% | 20,965 |
| Apr 28, 2025 | 47.14 | 47.20 | 46.76 | 47.18 | 47.18 | 0.23% | 17,846 |
| Apr 25, 2025 | 46.95 | 47.12 | 46.89 | 47.07 | 47.07 | 0.45% | 14,802 |
| Apr 24, 2025 | 46.48 | 47.39 | 46.45 | 46.86 | 46.86 | 1.15% | 15,739 |
| Apr 23, 2025 | 46.49 | 46.73 | 46.21 | 46.33 | 46.33 | 1.15% | 41,647 |
| Apr 22, 2025 | 45.39 | 45.89 | 45.39 | 45.80 | 45.80 | 1.71% | 27,414 |
| Apr 21, 2025 | 45.45 | 45.45 | 44.73 | 45.03 | 45.03 | -1.50% | 13,939 |
| Apr 17, 2025 | 45.74 | 45.92 | 45.55 | 45.71 | 45.71 | 0.32% | 1,130,572 |
| Apr 16, 2025 | 46.02 | 46.22 | 45.48 | 45.57 | 45.57 | -1.60% | 13,728 |
| Apr 15, 2025 | 46.55 | 46.60 | 46.27 | 46.31 | 46.31 | -0.22% | 13,928 |
| Apr 14, 2025 | 46.62 | 46.71 | 46.15 | 46.41 | 46.41 | 0.76% | 5,086 |
| Apr 11, 2025 | 45.51 | 46.15 | 45.47 | 46.06 | 46.06 | 1.14% | 20,397 |
| Apr 10, 2025 | 45.93 | 45.95 | 44.99 | 45.54 | 45.54 | -2.34% | 18,342 |
| Apr 9, 2025 | 43.78 | 46.76 | 43.64 | 46.63 | 46.63 | 6.32% | 40,152 |
| Apr 8, 2025 | 45.42 | 45.56 | 43.44 | 43.86 | 43.86 | -1.02% | 40,870 |
| Apr 7, 2025 | 43.43 | 45.14 | 43.02 | 44.31 | 44.31 | -0.25% | 384,826 |
| Apr 4, 2025 | 45.49 | 45.49 | 44.42 | 44.42 | 44.42 | -4.17% | 441,587 |
| Apr 3, 2025 | 46.71 | 46.81 | 46.35 | 46.35 | 46.35 | -3.42% | 19,308 |
| Apr 2, 2025 | 47.35 | 48.02 | 47.35 | 48.00 | 48.00 | 0.55% | 9,876 |
| Apr 1, 2025 | 47.54 | 47.82 | 47.37 | 47.73 | 47.73 | 0.21% | 36,529 |
| Mar 31, 2025 | 47.11 | 47.63 | 46.96 | 47.63 | 47.63 | 0.36% | 35,250 |
| Mar 28, 2025 | 48.00 | 48.00 | 47.38 | 47.46 | 47.46 | -1.44% | 18,223 |
| Mar 27, 2025 | 48.10 | 48.35 | 48.05 | 48.16 | 48.16 | -0.24% | 13,238 |
| Mar 26, 2025 | 48.59 | 48.62 | 48.12 | 48.27 | 48.27 | -0.72% | 362,896 |
| Mar 25, 2025 | 48.57 | 48.70 | 48.52 | 48.62 | 48.62 | 0.14% | 19,309 |
| Mar 24, 2025 | 48.35 | 48.60 | 48.35 | 48.55 | 48.55 | 1.25% | 16,416 |
| Mar 21, 2025 | 47.64 | 47.95 | 47.64 | 47.95 | 47.95 | - | 6,768 |
| Mar 20, 2025 | 47.78 | 48.28 | 47.78 | 47.95 | 47.95 | -0.15% | 13,764 |
| Mar 19, 2025 | 47.82 | 48.25 | 47.77 | 48.02 | 48.02 | 0.63% | 17,119 |
| Mar 18, 2025 | 47.94 | 47.94 | 47.56 | 47.72 | 47.72 | -0.75% | 35,899 |
| Mar 17, 2025 | 47.74 | 48.21 | 47.74 | 48.08 | 48.08 | 0.61% | 12,790 |
| Mar 14, 2025 | 47.39 | 47.79 | 47.39 | 47.79 | 47.79 | 1.49% | 102,601 |
| Mar 13, 2025 | 47.59 | 47.59 | 47.02 | 47.09 | 47.09 | -1.04% | 25,391 |
| Mar 12, 2025 | 47.67 | 47.69 | 47.31 | 47.58 | 47.58 | 0.31% | 12,634 |
| Mar 11, 2025 | 47.56 | 47.73 | 47.10 | 47.43 | 47.43 | -0.37% | 36,830 |
| Mar 10, 2025 | 48.07 | 48.07 | 47.33 | 47.61 | 47.61 | -2.11% | 383,317 |
| Mar 7, 2025 | 48.24 | 48.64 | 47.95 | 48.64 | 48.64 | 0.63% | 21,747 |
| Mar 6, 2025 | 48.48 | 48.78 | 48.21 | 48.33 | 48.33 | -1.39% | 22,256 |
| Mar 5, 2025 | 48.63 | 49.05 | 48.42 | 49.01 | 49.01 | 0.81% | 26,490 |
| Mar 4, 2025 | 48.75 | 49.04 | 48.32 | 48.62 | 48.62 | -0.51% | 29,227 |
| Mar 3, 2025 | 49.63 | 49.63 | 48.82 | 48.87 | 48.87 | -1.36% | 9,222 |