FT Vest U.S. Equity Buffer ETF - July (FJUL)
BATS: FJUL · Real-Time Price · USD
54.56
+0.21 (0.38%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FJUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 54.38 | 54.58 | 54.36 | 54.56 | 54.56 | 0.38% | 14,517 |
| Sep 25, 2025 | 54.31 | 54.39 | 54.23 | 54.35 | 54.35 | -0.18% | 29,646 |
| Sep 24, 2025 | 54.53 | 54.55 | 54.40 | 54.45 | 54.45 | -0.16% | 1,022,858 |
| Sep 23, 2025 | 54.68 | 54.72 | 54.48 | 54.54 | 54.54 | -0.30% | 782,934 |
| Sep 22, 2025 | 54.48 | 54.72 | 54.48 | 54.70 | 54.70 | 0.11% | 15,554 |
| Sep 19, 2025 | 54.61 | 54.64 | 54.49 | 54.64 | 54.64 | 0.22% | 20,416 |
| Sep 18, 2025 | 54.48 | 54.55 | 54.47 | 54.52 | 54.52 | 0.33% | 41,273 |
| Sep 17, 2025 | 54.39 | 54.39 | 54.24 | 54.34 | 54.34 | -0.06% | 15,583 |
| Sep 16, 2025 | 54.42 | 54.42 | 54.33 | 54.37 | 54.37 | -0.08% | 12,075 |
| Sep 15, 2025 | 54.42 | 54.47 | 54.34 | 54.42 | 54.42 | 0.20% | 7,119 |
| Sep 12, 2025 | 54.31 | 54.37 | 54.29 | 54.31 | 54.31 | -0.03% | 18,993 |
| Sep 11, 2025 | 54.17 | 54.39 | 54.14 | 54.33 | 54.33 | 0.45% | 12,669 |
| Sep 10, 2025 | 54.12 | 54.18 | 54.00 | 54.09 | 54.09 | 0.21% | 37,711 |
| Sep 9, 2025 | 53.88 | 53.97 | 53.82 | 53.97 | 53.97 | 0.17% | 16,313 |
| Sep 8, 2025 | 53.97 | 53.97 | 53.81 | 53.88 | 53.88 | 0.11% | 31,088 |
| Sep 5, 2025 | 53.92 | 54.04 | 53.65 | 53.82 | 53.82 | -0.02% | 54,916 |
| Sep 4, 2025 | 53.63 | 53.85 | 53.63 | 53.83 | 53.83 | 0.44% | 39,229 |
| Sep 3, 2025 | 53.55 | 53.61 | 53.44 | 53.60 | 53.60 | 0.33% | 14,380 |
| Sep 2, 2025 | 53.22 | 53.42 | 53.15 | 53.42 | 53.42 | -0.38% | 7,973 |
| Aug 29, 2025 | 53.80 | 53.80 | 53.57 | 53.62 | 53.62 | -0.48% | 8,279 |
| Aug 28, 2025 | 53.72 | 53.89 | 53.69 | 53.88 | 53.88 | 0.29% | 13,456 |
| Aug 27, 2025 | 53.60 | 53.75 | 53.60 | 53.73 | 53.73 | 0.16% | 31,001 |
| Aug 26, 2025 | 53.50 | 53.64 | 53.48 | 53.64 | 53.64 | 0.23% | 20,694 |
| Aug 25, 2025 | 53.60 | 53.66 | 53.52 | 53.52 | 53.52 | -0.22% | 20,833 |
| Aug 22, 2025 | 53.20 | 53.70 | 53.20 | 53.64 | 53.64 | 0.96% | 19,522 |
| Aug 21, 2025 | 53.12 | 53.20 | 53.03 | 53.13 | 53.13 | -0.14% | 29,239 |
| Aug 20, 2025 | 53.27 | 53.34 | 53.02 | 53.20 | 53.20 | -0.22% | 74,023 |
| Aug 19, 2025 | 53.49 | 53.53 | 53.26 | 53.32 | 53.32 | -0.36% | 25,504 |
| Aug 18, 2025 | 53.48 | 53.53 | 53.45 | 53.51 | 53.51 | 0.05% | 13,577 |
| Aug 15, 2025 | 53.61 | 53.61 | 53.44 | 53.48 | 53.48 | -0.22% | 15,692 |
| Aug 14, 2025 | 53.49 | 53.69 | 53.46 | 53.60 | 53.60 | 0.02% | 101,043 |
| Aug 13, 2025 | 53.56 | 53.64 | 53.47 | 53.59 | 53.59 | 0.21% | 40,833 |
| Aug 12, 2025 | 53.23 | 53.49 | 53.20 | 53.48 | 53.48 | 0.68% | 28,078 |
| Aug 11, 2025 | 53.22 | 53.28 | 53.07 | 53.12 | 53.12 | -0.11% | 38,228 |
| Aug 8, 2025 | 53.08 | 53.23 | 53.04 | 53.18 | 53.18 | 0.51% | 84,999 |
| Aug 7, 2025 | 53.13 | 53.14 | 52.73 | 52.91 | 52.91 | -0.08% | 61,034 |
| Aug 6, 2025 | 52.76 | 52.98 | 52.74 | 52.95 | 52.95 | 0.48% | 33,432 |
| Aug 5, 2025 | 52.86 | 52.86 | 52.66 | 52.70 | 52.70 | -0.35% | 38,147 |
| Aug 4, 2025 | 52.55 | 52.89 | 52.55 | 52.88 | 52.88 | 0.97% | 158,337 |
| Aug 1, 2025 | 52.52 | 52.53 | 52.25 | 52.37 | 52.37 | -0.94% | 105,789 |
| Jul 31, 2025 | 53.23 | 53.26 | 52.80 | 52.87 | 52.87 | -0.20% | 278,838 |
| Jul 30, 2025 | 53.05 | 53.12 | 52.80 | 52.97 | 52.97 | -0.09% | 55,622 |
| Jul 29, 2025 | 53.22 | 53.22 | 52.98 | 53.02 | 53.02 | -0.13% | 110,539 |
| Jul 28, 2025 | 53.14 | 53.16 | 53.01 | 53.09 | 53.09 | -0.03% | 44,835 |
| Jul 25, 2025 | 53.01 | 53.34 | 52.97 | 53.10 | 53.10 | 0.28% | 273,945 |
| Jul 24, 2025 | 52.93 | 53.05 | 52.92 | 52.95 | 52.95 | 0.06% | 137,747 |
| Jul 23, 2025 | 52.80 | 52.93 | 52.69 | 52.92 | 52.92 | 0.42% | 75,139 |
| Jul 22, 2025 | 52.65 | 52.73 | 52.49 | 52.70 | 52.70 | 0.08% | 121,462 |
| Jul 21, 2025 | 52.67 | 52.81 | 52.64 | 52.66 | 52.66 | 0.04% | 262,242 |
| Jul 18, 2025 | 52.77 | 52.78 | 52.52 | 52.64 | 52.64 | -0.09% | 257,422 |