Skip to main content
FT Vest U.S. Equity Buffer & Premium Income ETF - June (XIJN)
BATS: XIJN · Real-Time Price · USD
30.79
+0.02 (0.08%)
Jun 27, 2025, 4:00 PM - Market closed

XIJN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202530.8030.8030.7730.7930.790.08%6,616
Jun 26, 202530.7930.8030.7730.7730.770.19%1,276
Jun 25, 202530.7430.7430.7130.7130.710.04%1,303
Jun 24, 202530.6931.1830.6930.7030.700.39%36,035
Jun 23, 202530.5730.5930.5030.5830.580.22%3,431
Jun 20, 202530.5230.5230.5230.5230.52-0.63%27
Jun 18, 202530.6430.7130.6430.7130.540.15%14,986
Jun 17, 202530.6930.6930.6730.6730.500.02%263
Jun 16, 202530.6930.6930.6630.6630.50-2,164
Jun 13, 202530.6930.7030.6130.6630.500.03%2,103
Jun 12, 202530.6630.6830.6530.6530.490.02%3,254
Jun 11, 202530.6530.6530.6530.6530.48-20
Jun 10, 202530.6530.6530.6530.6530.480.03%233
Jun 9, 202530.6430.6430.6430.6430.47-339
Jun 6, 202530.6530.6530.6430.6430.470.03%318
Jun 5, 202530.5930.6330.5930.6330.460.02%383
Jun 4, 202530.6130.6230.6130.6230.460.02%653
Jun 3, 202530.6230.6230.6230.6230.45-147
Jun 2, 202530.6330.6430.6230.6230.45-0.49%557
May 30, 202530.7530.7930.7530.7730.430.03%43,965
May 29, 202530.7530.7630.7530.7630.420.08%1,565
May 28, 202530.7430.7430.7230.7330.40-0.07%562
May 27, 202530.7730.7730.7530.7530.420.10%3,534
May 23, 202530.7530.7530.7230.7230.39-381
May 22, 202530.6830.7530.6830.7230.390.02%392
May 21, 202530.7730.7730.7230.7230.390.02%120
May 20, 202530.7330.7330.7130.7130.38-0.03%145
May 19, 202530.7430.7430.7230.7230.390.02%203
May 16, 202530.7830.7830.7230.7230.390.05%1,029
May 15, 202530.6630.7330.6630.7030.370.02%1,193
May 14, 202530.7030.7030.7030.7030.37-57
May 13, 202530.7230.7330.7030.7030.370.03%6,772
May 12, 202530.6930.6930.6930.6930.360.20%75
May 9, 202530.6330.6330.6330.6330.300.06%70
May 8, 202530.6130.6130.6130.6130.280.12%22
May 7, 202530.5430.5730.5430.5730.240.07%111
May 6, 202530.5830.5830.5230.5530.22-0.05%2,159
May 5, 202530.6030.6130.5430.5730.24-0.02%1,934
May 2, 202530.5730.5730.5730.5730.240.17%144
May 1, 202530.5230.5230.5230.5230.19-0.44%67
Apr 30, 202530.5530.6530.5530.6530.160.01%568
Apr 29, 202530.6530.6530.6530.6530.160.07%8
Apr 28, 202530.6030.6330.5530.6330.140.05%5,188
Apr 25, 202530.6130.6130.6130.6130.120.21%37
Apr 24, 202530.5930.5930.5430.5530.060.43%393
Apr 23, 202530.5630.5630.4230.4229.930.36%1,354
Apr 22, 202530.3130.3130.3130.3129.820.81%151
Apr 21, 202530.0730.0730.0730.0729.58-0.59%178
Apr 17, 202530.2230.2430.2230.2429.760.23%324
Apr 16, 202530.1430.1730.1430.1729.69-0.58%152