FT Vest Nasdaq-100 Buffer ETF - June (QJUN)
BATS: QJUN · Real-Time Price · USD
29.53
+0.05 (0.17%)
Jun 27, 2025, 4:00 PM - Market closed
QJUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 29.52 | 29.57 | 29.42 | 29.50 | - | 0.07% | 5,131 |
| Jun 26, 2025 | 29.41 | 29.52 | 29.30 | 29.48 | 29.48 | 0.72% | 62,613 |
| Jun 25, 2025 | 29.27 | 29.36 | 29.22 | 29.27 | 29.27 | - | 81,792 |
| Jun 24, 2025 | 29.20 | 29.29 | 29.12 | 29.27 | 29.27 | 0.90% | 55,087 |
| Jun 23, 2025 | 28.82 | 29.01 | 28.75 | 29.01 | 29.01 | 0.62% | 126,404 |
| Jun 20, 2025 | 29.10 | 29.10 | 28.71 | 28.83 | 28.83 | -0.31% | 417,239 |
| Jun 18, 2025 | 28.92 | 29.09 | 28.88 | 28.92 | 28.92 | 0.09% | 67,334 |
| Jun 17, 2025 | 29.01 | 29.15 | 28.84 | 28.90 | 28.90 | -1.15% | 226,143 |
| Jun 16, 2025 | 28.95 | 29.27 | 28.95 | 29.23 | 29.23 | 1.53% | 26,472 |
| Jun 13, 2025 | 28.81 | 29.10 | 28.75 | 28.79 | 28.79 | -1.17% | 23,039 |
| Jun 12, 2025 | 29.14 | 29.23 | 29.12 | 29.13 | 29.13 | - | 33,081 |
| Jun 11, 2025 | 29.25 | 29.34 | 29.02 | 29.13 | 29.13 | -0.26% | 38,318 |
| Jun 10, 2025 | 29.09 | 29.24 | 28.98 | 29.21 | 29.21 | 0.71% | 29,299 |
| Jun 9, 2025 | 28.95 | 29.12 | 28.93 | 29.00 | 29.00 | -0.07% | 28,759 |
| Jun 6, 2025 | 29.03 | 29.11 | 28.92 | 29.02 | 29.02 | 1.19% | 29,020 |
| Jun 5, 2025 | 28.95 | 29.13 | 28.68 | 28.68 | 28.68 | -0.97% | 17,257 |
| Jun 4, 2025 | 28.91 | 28.98 | 28.82 | 28.96 | 28.96 | 0.17% | 295,363 |
| Jun 3, 2025 | 28.66 | 28.92 | 28.63 | 28.91 | 28.91 | 1.00% | 41,267 |
| Jun 2, 2025 | 28.42 | 28.62 | 28.42 | 28.62 | 28.62 | 0.40% | 10,793 |
| May 30, 2025 | 28.41 | 28.51 | 28.12 | 28.51 | 28.51 | 0.14% | 39,000 |
| May 29, 2025 | 28.62 | 28.67 | 28.38 | 28.47 | 28.47 | -0.07% | 42,836 |
| May 28, 2025 | 28.62 | 28.62 | 28.42 | 28.49 | 28.49 | -0.42% | 11,314 |
| May 27, 2025 | 28.31 | 28.61 | 28.31 | 28.61 | 28.61 | 1.85% | 27,835 |
| May 23, 2025 | 27.97 | 28.18 | 27.92 | 28.09 | 28.09 | -0.74% | 2,702,996 |
| May 22, 2025 | 28.35 | 28.40 | 28.24 | 28.30 | 28.30 | 0.35% | 16,624 |
| May 21, 2025 | 28.32 | 28.68 | 28.17 | 28.20 | 28.20 | -1.12% | 37,692 |
| May 20, 2025 | 28.46 | 28.57 | 28.40 | 28.52 | 28.52 | -0.56% | 14,517 |
| May 19, 2025 | 28.43 | 28.68 | 28.43 | 28.68 | 28.68 | 0.17% | 50,147 |
| May 16, 2025 | 28.46 | 28.63 | 28.36 | 28.63 | 28.63 | 0.65% | 42,283 |
| May 15, 2025 | 28.33 | 28.63 | 28.30 | 28.45 | 28.45 | -0.19% | 17,077 |
| May 14, 2025 | 28.38 | 28.50 | 28.34 | 28.50 | 28.50 | 0.61% | 16,351 |
| May 13, 2025 | 27.97 | 28.40 | 27.97 | 28.33 | 28.33 | 1.57% | 6,289 |
| May 12, 2025 | 28.04 | 28.04 | 27.71 | 27.89 | 27.89 | 2.73% | 42,277 |
| May 9, 2025 | 27.21 | 27.30 | 27.11 | 27.15 | 27.15 | -0.08% | 8,118 |
| May 8, 2025 | 27.10 | 27.38 | 27.01 | 27.17 | 27.17 | 0.79% | 6,940 |
| May 7, 2025 | 26.95 | 27.00 | 26.72 | 26.96 | 26.96 | 0.04% | 10,626 |
| May 6, 2025 | 26.90 | 27.01 | 26.87 | 26.95 | 26.95 | -0.41% | 40,436 |
| May 5, 2025 | 27.00 | 27.20 | 27.00 | 27.06 | 27.06 | -0.48% | 20,931 |
| May 2, 2025 | 27.15 | 27.29 | 27.14 | 27.19 | 27.19 | 0.89% | 12,876 |
| May 1, 2025 | 27.09 | 27.12 | 26.89 | 26.95 | 26.95 | 0.94% | 30,113 |
| Apr 30, 2025 | 26.36 | 26.70 | 26.23 | 26.70 | 26.70 | -0.11% | 12,009 |
| Apr 29, 2025 | 26.48 | 26.79 | 26.07 | 26.73 | 26.73 | 0.60% | 32,756 |
| Apr 28, 2025 | 26.59 | 26.65 | 26.40 | 26.57 | 26.57 | -0.19% | 20,971 |
| Apr 25, 2025 | 26.34 | 26.63 | 26.34 | 26.62 | 26.62 | 0.87% | 21,487 |
| Apr 24, 2025 | 26.00 | 26.46 | 26.00 | 26.39 | 26.39 | 1.66% | 23,746 |
| Apr 23, 2025 | 26.21 | 26.31 | 25.93 | 25.96 | 25.96 | 1.33% | 30,827 |
| Apr 22, 2025 | 25.40 | 25.72 | 25.40 | 25.62 | 25.62 | 1.63% | 23,611 |
| Apr 21, 2025 | 25.34 | 25.45 | 25.01 | 25.21 | 25.21 | -1.37% | 69,840 |
| Apr 17, 2025 | 25.57 | 25.72 | 25.43 | 25.56 | 25.56 | 0.12% | 13,950 |
| Apr 16, 2025 | 25.67 | 25.85 | 25.36 | 25.53 | 25.53 | -1.92% | 22,894 |