FT Vest U.S. Equity Buffer & Premium Income ETF - June (XIJN)
BATS: XIJN · Real-Time Price · USD
31.06
+0.02 (0.06%)
Sep 26, 2025, 4:00 PM EDT - Market closed
XIJN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 31.05 | 31.08 | 31.05 | 31.06 | 31.06 | 0.06% | 5,519 |
| Sep 25, 2025 | 31.01 | 31.04 | 31.00 | 31.04 | 31.04 | 0.06% | 3,320 |
| Sep 24, 2025 | 31.01 | 31.02 | 31.01 | 31.02 | 31.02 | 0.02% | 1,725 |
| Sep 23, 2025 | 31.02 | 31.04 | 31.01 | 31.02 | 31.02 | -0.11% | 1,653 |
| Sep 22, 2025 | 31.08 | 31.08 | 31.03 | 31.05 | 31.05 | 0.03% | 6,383 |
| Sep 19, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.02% | 322 |
| Sep 18, 2025 | 31.03 | 31.04 | 31.03 | 31.04 | 31.04 | 0.05% | 1,533 |
| Sep 17, 2025 | 31.01 | 31.02 | 30.96 | 31.02 | 31.02 | 0.13% | 3,279 |
| Sep 16, 2025 | 30.97 | 31.00 | 30.97 | 30.98 | 30.98 | -0.05% | 579 |
| Sep 15, 2025 | 31.01 | 31.01 | 31.00 | 31.00 | 31.00 | 0.02% | 2,553 |
| Sep 12, 2025 | 31.01 | 31.03 | 30.99 | 30.99 | 30.99 | 0.06% | 5,089 |
| Sep 11, 2025 | 31.04 | 31.04 | 30.97 | 30.97 | 30.97 | 0.05% | 978 |
| Sep 10, 2025 | 30.95 | 30.97 | 30.95 | 30.96 | 30.96 | -0.02% | 633 |
| Sep 9, 2025 | 31.00 | 31.00 | 30.96 | 30.96 | 30.96 | 0.03% | 48,189 |
| Sep 8, 2025 | 30.97 | 30.97 | 30.95 | 30.95 | 30.95 | 0.11% | 749 |
| Sep 5, 2025 | 30.89 | 30.93 | 30.89 | 30.92 | 30.92 | 0.02% | 617 |
| Sep 4, 2025 | 30.91 | 30.94 | 30.89 | 30.91 | 30.91 | 0.11% | 3,660 |
| Sep 3, 2025 | 30.88 | 30.89 | 30.85 | 30.88 | 30.88 | 0.08% | 4,744 |
| Sep 2, 2025 | 30.80 | 30.85 | 30.80 | 30.85 | 30.85 | -0.65% | 1,889 |
| Aug 29, 2025 | 31.04 | 31.06 | 31.04 | 31.06 | 30.88 | - | 16,087 |
| Aug 28, 2025 | 31.09 | 31.09 | 31.03 | 31.06 | 30.88 | -0.04% | 2,187 |
| Aug 27, 2025 | 31.05 | 31.08 | 31.05 | 31.07 | 30.89 | 0.07% | 2,808 |
| Aug 26, 2025 | 31.04 | 31.07 | 31.04 | 31.05 | 30.87 | -0.05% | 3,217 |
| Aug 25, 2025 | 31.07 | 31.07 | 31.05 | 31.06 | 30.88 | -0.02% | 13,269 |
| Aug 22, 2025 | 31.05 | 31.08 | 31.05 | 31.07 | 30.89 | 0.40% | 2,009 |
| Aug 21, 2025 | 30.96 | 30.96 | 30.94 | 30.94 | 30.76 | -0.09% | 30,034 |
| Aug 20, 2025 | 30.97 | 30.98 | 30.97 | 30.97 | 30.79 | -0.02% | 7,157 |
| Aug 19, 2025 | 31.02 | 31.02 | 30.98 | 30.98 | 30.80 | -0.06% | 3,538 |
| Aug 18, 2025 | 31.03 | 31.03 | 30.99 | 31.00 | 30.82 | 0.03% | 1,681 |
| Aug 15, 2025 | 30.99 | 31.01 | 30.99 | 30.99 | 30.81 | -0.03% | 533 |
| Aug 14, 2025 | 31.00 | 31.00 | 30.99 | 30.99 | 30.82 | -0.01% | 759 |
| Aug 13, 2025 | 30.99 | 31.01 | 30.96 | 31.00 | 30.82 | 0.12% | 5,660 |
| Aug 12, 2025 | 30.95 | 30.97 | 30.95 | 30.96 | 30.78 | 0.18% | 1,296 |
| Aug 11, 2025 | 30.93 | 30.94 | 30.91 | 30.91 | 30.73 | -0.03% | 10,903 |
| Aug 8, 2025 | 30.92 | 30.93 | 30.92 | 30.92 | 30.74 | 0.15% | 2,014 |
| Aug 7, 2025 | 30.90 | 30.91 | 30.85 | 30.87 | 30.69 | -0.07% | 3,899 |
| Aug 6, 2025 | 30.92 | 30.92 | 30.89 | 30.89 | 30.71 | 0.10% | 3,270 |
| Aug 5, 2025 | 30.88 | 30.89 | 30.83 | 30.86 | 30.68 | -0.10% | 15,247 |
| Aug 4, 2025 | 30.86 | 30.89 | 30.86 | 30.89 | 30.71 | 0.36% | 3,794 |
| Aug 1, 2025 | 30.79 | 30.80 | 30.77 | 30.78 | 30.60 | -0.68% | 3,893 |
| Jul 31, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.64 | -0.06% | 461 |
| Jul 30, 2025 | 31.06 | 31.06 | 31.01 | 31.01 | 30.66 | -0.04% | 1,561 |
| Jul 29, 2025 | 31.06 | 31.06 | 31.02 | 31.02 | 30.67 | -0.12% | 4,495 |
| Jul 28, 2025 | 31.07 | 31.07 | 31.04 | 31.06 | 30.70 | 0.09% | 6,869 |
| Jul 25, 2025 | 31.05 | 31.05 | 31.03 | 31.03 | 30.68 | 0.14% | 318 |
| Jul 24, 2025 | 31.02 | 31.03 | 30.99 | 30.99 | 30.63 | 0.02% | 1,706 |
| Jul 23, 2025 | 30.99 | 31.01 | 30.98 | 30.99 | 30.63 | 0.15% | 4,773 |
| Jul 22, 2025 | 30.94 | 30.97 | 30.94 | 30.94 | 30.58 | 0.02% | 10,734 |
| Jul 21, 2025 | 30.98 | 30.98 | 30.93 | 30.93 | 30.58 | 0.05% | 3,936 |
| Jul 18, 2025 | 30.93 | 30.94 | 30.92 | 30.92 | 30.56 | - | 3,888 |