FT Vest U.S. Equity Moderate Buffer ETF - July (GJUL)
BATS: GJUL · Real-Time Price · USD
41.09
+0.05 (0.12%)
At close: Dec 5, 2025, 4:00 PM EST
41.09
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
GJUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.10 | 41.16 | 41.07 | 41.09 | 41.09 | 0.12% | 62,010 |
| Dec 4, 2025 | 41.12 | 41.12 | 41.00 | 41.04 | 41.04 | -0.17% | 18,967 |
| Dec 3, 2025 | 41.02 | 41.11 | 40.94 | 41.11 | 41.11 | 0.34% | 126,164 |
| Dec 2, 2025 | 41.03 | 41.03 | 40.93 | 40.97 | 40.97 | 0.08% | 5,947 |
| Dec 1, 2025 | 40.93 | 41.02 | 40.92 | 40.94 | 40.94 | -0.12% | 6,040 |
| Nov 28, 2025 | 40.98 | 40.99 | 40.92 | 40.99 | 40.99 | 0.27% | 1,825 |
| Nov 26, 2025 | 40.84 | 40.93 | 40.82 | 40.88 | 40.88 | 0.29% | 20,375 |
| Nov 25, 2025 | 40.61 | 40.80 | 40.59 | 40.76 | 40.76 | 0.42% | 12,890 |
| Nov 24, 2025 | 40.48 | 40.62 | 40.45 | 40.59 | 40.59 | 0.67% | 12,271 |
| Nov 21, 2025 | 40.26 | 40.46 | 40.16 | 40.32 | 40.32 | 0.40% | 9,056 |
| Nov 20, 2025 | 40.71 | 40.74 | 40.16 | 40.16 | 40.16 | -0.64% | 12,004 |
| Nov 19, 2025 | 40.33 | 40.48 | 40.33 | 40.42 | 40.42 | 0.16% | 14,296 |
| Nov 18, 2025 | 40.43 | 40.47 | 40.23 | 40.36 | 40.35 | -0.41% | 10,764 |
| Nov 17, 2025 | 40.56 | 40.70 | 40.43 | 40.52 | 40.52 | -0.30% | 13,779 |
| Nov 14, 2025 | 40.45 | 40.77 | 40.45 | 40.64 | 40.64 | 0.12% | 7,274 |
| Nov 13, 2025 | 40.81 | 40.83 | 40.59 | 40.59 | 40.59 | -0.63% | 11,923 |
| Nov 12, 2025 | 40.88 | 40.88 | 40.83 | 40.85 | 40.85 | -0.03% | 27,263 |
| Nov 11, 2025 | 40.82 | 40.89 | 40.80 | 40.86 | 40.86 | -0.04% | 10,226 |
| Nov 10, 2025 | 40.80 | 40.88 | 40.73 | 40.88 | 40.88 | 0.66% | 6,148 |
| Nov 7, 2025 | 40.53 | 40.61 | 40.39 | 40.61 | 40.61 | -0.12% | 17,676 |
| Nov 6, 2025 | 40.79 | 40.79 | 40.56 | 40.66 | 40.66 | -0.25% | 17,193 |
| Nov 5, 2025 | 40.64 | 40.83 | 40.64 | 40.76 | 40.76 | 0.27% | 3,099,496 |
| Nov 4, 2025 | 40.66 | 40.75 | 40.64 | 40.65 | 40.65 | -0.39% | 22,595 |
| Nov 3, 2025 | 40.90 | 40.91 | 40.75 | 40.81 | 40.81 | -0.05% | 32,723 |
| Oct 31, 2025 | 40.92 | 40.96 | 40.76 | 40.83 | 40.83 | 0.14% | 215,469 |
| Oct 30, 2025 | 40.90 | 40.92 | 40.77 | 40.77 | 40.77 | -0.29% | 187,690 |
| Oct 29, 2025 | 41.04 | 41.44 | 40.87 | 40.89 | 40.89 | -0.22% | 333,883 |
| Oct 28, 2025 | 41.01 | 41.01 | 40.93 | 40.98 | 40.98 | 0.10% | 25,803 |
| Oct 27, 2025 | 40.99 | 40.99 | 40.92 | 40.94 | 40.94 | 0.34% | 32,901 |
| Oct 24, 2025 | 40.85 | 40.87 | 40.80 | 40.80 | 40.80 | 0.27% | 17,577 |
| Oct 23, 2025 | 40.65 | 40.73 | 40.61 | 40.69 | 40.69 | 0.12% | 35,929 |
| Oct 22, 2025 | 40.68 | 40.69 | 40.47 | 40.64 | 40.64 | -0.05% | 68,996 |
| Oct 21, 2025 | 40.72 | 40.72 | 40.65 | 40.66 | 40.66 | -0.12% | 36,239 |
| Oct 20, 2025 | 40.62 | 40.71 | 40.58 | 40.71 | 40.71 | 0.72% | 61,430 |
| Oct 17, 2025 | 40.30 | 40.50 | 40.28 | 40.42 | 40.42 | 0.32% | 177,423 |
| Oct 16, 2025 | 40.50 | 40.54 | 40.27 | 40.29 | 40.29 | -0.52% | 15,658 |
| Oct 15, 2025 | 40.53 | 40.60 | 40.37 | 40.50 | 40.50 | 0.20% | 18,789 |
| Oct 14, 2025 | 40.30 | 40.52 | 40.18 | 40.42 | 40.42 | 0.05% | 30,739 |
| Oct 13, 2025 | 40.41 | 40.51 | 40.38 | 40.40 | 40.40 | 0.52% | 20,079 |
| Oct 10, 2025 | 40.70 | 40.70 | 40.19 | 40.19 | 40.19 | -1.13% | 15,400 |
| Oct 9, 2025 | 40.64 | 40.67 | 40.56 | 40.65 | 40.65 | 0.01% | 104,064 |
| Oct 8, 2025 | 40.60 | 40.69 | 40.57 | 40.64 | 40.64 | 0.23% | 13,314 |
| Oct 7, 2025 | 40.67 | 40.68 | 40.54 | 40.55 | 40.55 | -0.26% | 35,150 |
| Oct 6, 2025 | 40.62 | 40.67 | 40.61 | 40.66 | 40.66 | 0.20% | 35,035 |
| Oct 3, 2025 | 40.60 | 40.67 | 40.56 | 40.57 | 40.57 | 0.01% | 49,228 |
| Oct 2, 2025 | 40.70 | 40.70 | 40.55 | 40.57 | 40.57 | -0.12% | 32,498 |
| Oct 1, 2025 | 40.51 | 40.64 | 40.50 | 40.62 | 40.62 | 0.15% | 20,771 |
| Sep 30, 2025 | 40.47 | 40.56 | 40.42 | 40.56 | 40.56 | 0.20% | 24,746 |
| Sep 29, 2025 | 40.53 | 40.53 | 40.43 | 40.48 | 40.48 | 0.12% | 19,393 |
| Sep 26, 2025 | 40.32 | 40.44 | 40.30 | 40.43 | 40.43 | 0.25% | 16,388 |