FT Vest U.S. Equity Buffer & Premium Income ETF - June (XIJN)
BATS: XIJN · Real-Time Price · USD
31.00
0.00 (0.01%)
Aug 14, 2025, 1:25 PM - Market open
XIJN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 30.99 | 31.01 | 30.96 | 31.00 | 31.00 | 0.12% | 5,660 |
| Aug 12, 2025 | 30.95 | 30.97 | 30.95 | 30.96 | 30.96 | 0.18% | 1,296 |
| Aug 11, 2025 | 30.93 | 30.94 | 30.91 | 30.91 | 30.91 | -0.03% | 10,903 |
| Aug 8, 2025 | 30.92 | 30.93 | 30.92 | 30.92 | 30.92 | 0.15% | 2,014 |
| Aug 7, 2025 | 30.90 | 30.91 | 30.85 | 30.87 | 30.87 | -0.07% | 3,899 |
| Aug 6, 2025 | 30.92 | 30.92 | 30.89 | 30.89 | 30.89 | 0.10% | 3,270 |
| Aug 5, 2025 | 30.88 | 30.89 | 30.83 | 30.86 | 30.86 | -0.10% | 15,247 |
| Aug 4, 2025 | 30.86 | 30.89 | 30.86 | 30.89 | 30.89 | 0.36% | 3,794 |
| Aug 1, 2025 | 30.79 | 30.80 | 30.77 | 30.78 | 30.78 | -0.68% | 3,893 |
| Jul 31, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.81 | -0.06% | 461 |
| Jul 30, 2025 | 31.06 | 31.06 | 31.01 | 31.01 | 30.83 | -0.04% | 1,561 |
| Jul 29, 2025 | 31.06 | 31.06 | 31.02 | 31.02 | 30.84 | -0.12% | 4,495 |
| Jul 28, 2025 | 31.07 | 31.07 | 31.04 | 31.06 | 30.88 | 0.09% | 6,869 |
| Jul 25, 2025 | 31.05 | 31.05 | 31.03 | 31.03 | 30.85 | 0.14% | 318 |
| Jul 24, 2025 | 31.02 | 31.03 | 30.99 | 30.99 | 30.81 | 0.02% | 1,706 |
| Jul 23, 2025 | 30.99 | 31.01 | 30.98 | 30.99 | 30.81 | 0.15% | 4,773 |
| Jul 22, 2025 | 30.94 | 30.97 | 30.94 | 30.94 | 30.76 | 0.02% | 10,734 |
| Jul 21, 2025 | 30.98 | 30.98 | 30.93 | 30.93 | 30.75 | 0.05% | 3,936 |
| Jul 18, 2025 | 30.93 | 30.94 | 30.92 | 30.92 | 30.74 | - | 3,888 |
| Jul 17, 2025 | 30.93 | 30.93 | 30.92 | 30.92 | 30.74 | 0.13% | 943 |
| Jul 16, 2025 | 30.86 | 30.89 | 30.86 | 30.88 | 30.70 | 0.06% | 1,611 |
| Jul 15, 2025 | 30.89 | 30.91 | 30.86 | 30.86 | 30.68 | -0.20% | 2,874 |
| Jul 14, 2025 | 30.91 | 30.93 | 30.91 | 30.92 | 30.74 | 0.05% | 3,339 |
| Jul 11, 2025 | 30.92 | 30.93 | 30.90 | 30.91 | 30.73 | -0.06% | 14,284 |
| Jul 10, 2025 | 30.90 | 30.99 | 30.90 | 30.93 | 30.75 | 0.16% | 66,441 |
| Jul 9, 2025 | 30.85 | 30.90 | 30.82 | 30.88 | 30.70 | 0.13% | 11,398 |
| Jul 8, 2025 | 30.87 | 30.87 | 30.83 | 30.84 | 30.66 | 0.09% | 1,104 |
| Jul 7, 2025 | 30.85 | 30.86 | 30.80 | 30.81 | 30.63 | -0.17% | 12,578 |
| Jul 3, 2025 | 30.88 | 30.88 | 30.86 | 30.86 | 30.68 | 0.09% | 123 |
| Jul 2, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.65 | 0.08% | 58 |
| Jul 1, 2025 | 30.83 | 30.83 | 30.77 | 30.81 | 30.63 | -0.17% | 582 |
| Jun 30, 2025 | 30.86 | 30.86 | 30.80 | 30.86 | 30.68 | 0.21% | 9,046 |
| Jun 27, 2025 | 30.80 | 30.80 | 30.77 | 30.79 | 30.62 | 0.08% | 6,616 |
| Jun 26, 2025 | 30.79 | 30.80 | 30.77 | 30.77 | 30.59 | 0.19% | 1,276 |
| Jun 25, 2025 | 30.74 | 30.74 | 30.71 | 30.71 | 30.53 | 0.04% | 1,303 |
| Jun 24, 2025 | 30.69 | 31.18 | 30.69 | 30.70 | 30.52 | 0.39% | 36,035 |
| Jun 23, 2025 | 30.57 | 30.59 | 30.50 | 30.58 | 30.41 | 0.22% | 3,431 |
| Jun 20, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.34 | -0.63% | 27 |
| Jun 18, 2025 | 30.64 | 30.71 | 30.64 | 30.71 | 30.37 | 0.15% | 14,986 |
| Jun 17, 2025 | 30.69 | 30.69 | 30.67 | 30.67 | 30.32 | 0.02% | 263 |
| Jun 16, 2025 | 30.69 | 30.69 | 30.66 | 30.66 | 30.32 | - | 2,164 |
| Jun 13, 2025 | 30.69 | 30.70 | 30.61 | 30.66 | 30.32 | 0.03% | 2,103 |
| Jun 12, 2025 | 30.66 | 30.68 | 30.65 | 30.65 | 30.31 | 0.02% | 3,254 |
| Jun 11, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.30 | - | 20 |
| Jun 10, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.30 | 0.03% | 233 |
| Jun 9, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.29 | - | 339 |
| Jun 6, 2025 | 30.65 | 30.65 | 30.64 | 30.64 | 30.29 | 0.03% | 318 |
| Jun 5, 2025 | 30.59 | 30.63 | 30.59 | 30.63 | 30.28 | 0.02% | 383 |
| Jun 4, 2025 | 30.61 | 30.62 | 30.61 | 30.62 | 30.28 | 0.02% | 653 |
| Jun 3, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.27 | - | 147 |