FT Vest U.S. Equity Buffer ETF - June (FJUN)
BATS: FJUN · Real-Time Price · USD
51.31
+1.15 (2.28%)
At close: May 12, 2025, 4:00 PM
51.31
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FJUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 51.29 | 51.88 | 50.74 | 51.31 | 51.31 | 2.28% | 10,139 |
| May 9, 2025 | 50.36 | 50.36 | 50.08 | 50.16 | 50.16 | 0.01% | 7,551 |
| May 8, 2025 | 50.34 | 50.58 | 50.16 | 50.16 | 50.16 | 0.40% | 9,817 |
| May 7, 2025 | 49.97 | 50.10 | 49.71 | 49.96 | 49.96 | 0.13% | 16,284 |
| May 6, 2025 | 49.83 | 50.01 | 49.77 | 49.90 | 49.90 | -0.39% | 20,315 |
| May 5, 2025 | 50.06 | 50.40 | 50.06 | 50.09 | 50.09 | -0.69% | 24,407 |
| May 2, 2025 | 50.23 | 50.51 | 50.22 | 50.44 | 50.44 | 1.10% | 10,906 |
| May 1, 2025 | 50.07 | 50.26 | 49.89 | 49.89 | 49.89 | 0.56% | 15,408 |
| Apr 30, 2025 | 48.91 | 49.61 | 48.90 | 49.61 | 49.61 | 0.04% | 13,928 |
| Apr 29, 2025 | 49.34 | 49.59 | 49.31 | 49.59 | 49.59 | 0.33% | 30,201 |
| Apr 28, 2025 | 49.55 | 49.55 | 49.05 | 49.42 | 49.42 | 0.10% | 8,522 |
| Apr 25, 2025 | 49.14 | 49.38 | 49.00 | 49.38 | 49.38 | 0.46% | 15,326 |
| Apr 24, 2025 | 48.66 | 49.15 | 48.66 | 49.15 | 49.15 | 1.21% | 25,283 |
| Apr 23, 2025 | 48.72 | 49.04 | 48.44 | 48.56 | 48.56 | 1.10% | 15,688 |
| Apr 22, 2025 | 47.69 | 48.14 | 47.69 | 48.03 | 48.03 | 1.50% | 12,146 |
| Apr 21, 2025 | 47.60 | 47.66 | 47.06 | 47.32 | 47.32 | -1.45% | 9,949 |
| Apr 17, 2025 | 47.98 | 48.19 | 47.78 | 48.02 | 48.02 | 0.28% | 14,557 |
| Apr 16, 2025 | 48.40 | 48.44 | 47.64 | 47.88 | 47.88 | -1.50% | 28,579 |
| Apr 15, 2025 | 48.86 | 48.90 | 48.48 | 48.61 | 48.61 | -0.06% | 18,787 |
| Apr 14, 2025 | 49.20 | 49.22 | 48.33 | 48.65 | 48.65 | 0.46% | 14,996 |
| Apr 11, 2025 | 47.71 | 48.50 | 47.54 | 48.42 | 48.42 | 1.40% | 24,924 |
| Apr 10, 2025 | 48.18 | 48.22 | 47.09 | 47.75 | 47.75 | -2.31% | 139,151 |
| Apr 9, 2025 | 46.13 | 50.74 | 45.85 | 48.88 | 48.88 | 6.17% | 55,468 |
| Apr 8, 2025 | 47.64 | 47.79 | 45.69 | 46.04 | 46.04 | -1.12% | 31,553 |
| Apr 7, 2025 | 45.64 | 47.05 | 45.43 | 46.56 | 46.56 | -0.29% | 47,942 |
| Apr 4, 2025 | 49.97 | 50.98 | 46.67 | 46.70 | 46.70 | -3.82% | 57,137 |
| Apr 3, 2025 | 48.90 | 49.15 | 48.55 | 48.55 | 48.55 | -3.40% | 352,374 |
| Apr 2, 2025 | 49.62 | 50.38 | 49.62 | 50.26 | 50.26 | 0.28% | 11,834 |
| Apr 1, 2025 | 49.79 | 50.20 | 49.68 | 50.12 | 50.12 | 0.46% | 10,552 |
| Mar 31, 2025 | 49.32 | 49.97 | 49.21 | 49.89 | 49.89 | 0.38% | 86,557 |
| Mar 28, 2025 | 50.33 | 50.38 | 49.67 | 49.70 | 49.70 | -1.62% | 10,463 |
| Mar 27, 2025 | 50.43 | 50.77 | 50.40 | 50.52 | 50.52 | -0.26% | 14,897 |
| Mar 26, 2025 | 50.98 | 51.05 | 50.47 | 50.65 | 50.65 | -0.69% | 58,564 |
| Mar 25, 2025 | 50.99 | 51.13 | 50.92 | 51.00 | 51.00 | 0.01% | 32,511 |
| Mar 24, 2025 | 50.83 | 51.00 | 50.83 | 50.99 | 50.99 | 1.40% | 15,771 |
| Mar 21, 2025 | 49.92 | 50.29 | 49.92 | 50.29 | 50.29 | 0.02% | 17,070 |
| Mar 20, 2025 | 50.10 | 50.58 | 50.10 | 50.28 | 50.28 | -0.16% | 9,669 |
| Mar 19, 2025 | 50.05 | 50.59 | 50.05 | 50.36 | 50.36 | 0.77% | 28,365 |
| Mar 18, 2025 | 50.30 | 50.30 | 49.86 | 49.98 | 49.98 | -0.86% | 11,621 |
| Mar 17, 2025 | 50.08 | 50.57 | 50.08 | 50.41 | 50.41 | 0.56% | 14,445 |
| Mar 14, 2025 | 49.88 | 50.14 | 49.74 | 50.13 | 50.13 | 1.56% | 29,083 |
| Mar 13, 2025 | 49.81 | 49.86 | 49.28 | 49.36 | 49.36 | -1.04% | 21,891 |
| Mar 12, 2025 | 50.05 | 50.10 | 49.57 | 49.88 | 49.88 | 0.22% | 9,415 |
| Mar 11, 2025 | 49.92 | 50.07 | 49.40 | 49.77 | 49.77 | -0.40% | 47,874 |
| Mar 10, 2025 | 50.40 | 50.40 | 49.73 | 49.97 | 49.97 | -1.94% | 55,039 |
| Mar 7, 2025 | 50.65 | 51.07 | 50.37 | 50.96 | 50.96 | 0.41% | 47,947 |
| Mar 6, 2025 | 50.93 | 51.23 | 50.63 | 50.75 | 50.75 | -1.34% | 198,535 |
| Mar 5, 2025 | 51.12 | 51.53 | 50.82 | 51.44 | 51.44 | 0.82% | 18,699 |
| Mar 4, 2025 | 51.18 | 51.89 | 50.88 | 51.02 | 51.02 | -0.83% | 19,781 |
| Mar 3, 2025 | 52.26 | 52.26 | 51.28 | 51.45 | 51.45 | -1.24% | 40,432 |