FT Vest U.S. Equity Enhance & Moderate Buffer ETF - July (XJUL)
BATS: XJUL · Real-Time Price · USD
38.34
+0.10 (0.26%)
At close: Sep 26, 2025, 4:00 PM EDT
38.34
0.00 (0.00%)
After-hours: Sep 26, 2025, 8:00 PM EDT
XJUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 38.33 | 38.35 | 38.31 | 38.34 | 38.34 | 0.26% | 696 |
| Sep 25, 2025 | 38.19 | 38.24 | 38.19 | 38.24 | 38.24 | -0.02% | 5,419 |
| Sep 24, 2025 | 38.22 | 38.24 | 38.21 | 38.24 | 38.24 | -0.03% | 1,361 |
| Sep 23, 2025 | 38.32 | 38.32 | 38.25 | 38.26 | 38.26 | -0.22% | 3,722 |
| Sep 22, 2025 | 38.35 | 38.35 | 38.34 | 38.34 | 38.34 | - | 139 |
| Sep 19, 2025 | 38.29 | 38.37 | 38.28 | 38.34 | 38.34 | 0.14% | 3,762 |
| Sep 18, 2025 | 38.30 | 38.32 | 38.28 | 38.29 | 38.29 | 0.10% | 1,676 |
| Sep 17, 2025 | 38.24 | 38.26 | 38.24 | 38.25 | 38.25 | -0.01% | 14,002 |
| Sep 16, 2025 | 38.22 | 38.26 | 38.22 | 38.25 | 38.25 | -0.05% | 882 |
| Sep 15, 2025 | 38.28 | 38.28 | 38.23 | 38.27 | 38.27 | 0.07% | 7,936 |
| Sep 12, 2025 | 38.22 | 38.24 | 38.21 | 38.24 | 38.24 | 0.05% | 1,049 |
| Sep 11, 2025 | 38.20 | 38.22 | 38.20 | 38.22 | 38.22 | 0.20% | 263 |
| Sep 10, 2025 | 38.15 | 38.15 | 38.09 | 38.14 | 38.14 | 0.12% | 1,388 |
| Sep 9, 2025 | 38.19 | 38.19 | 38.05 | 38.10 | 38.10 | 0.04% | 1,411 |
| Sep 8, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 0.06% | 105 |
| Sep 5, 2025 | 38.14 | 38.14 | 37.99 | 38.06 | 38.06 | -0.08% | 8,086 |
| Sep 4, 2025 | 37.93 | 38.09 | 37.93 | 38.09 | 38.09 | 0.44% | 2,366 |
| Sep 3, 2025 | 37.92 | 37.94 | 37.89 | 37.92 | 37.92 | 0.22% | 828 |
| Sep 2, 2025 | 37.67 | 37.84 | 37.67 | 37.84 | 37.84 | -0.13% | 9,419 |
| Aug 29, 2025 | 37.91 | 37.91 | 37.87 | 37.89 | 37.89 | -0.24% | 5,438 |
| Aug 28, 2025 | 37.95 | 37.99 | 37.94 | 37.98 | 37.98 | 0.10% | 4,006 |
| Aug 27, 2025 | 37.90 | 37.95 | 37.88 | 37.94 | 37.94 | 0.15% | 4,944 |
| Aug 26, 2025 | 37.86 | 37.88 | 37.86 | 37.88 | 37.88 | 0.13% | 402 |
| Aug 25, 2025 | 37.89 | 37.93 | 37.83 | 37.83 | 37.83 | -0.21% | 2,469 |
| Aug 22, 2025 | 37.86 | 37.95 | 37.86 | 37.91 | 37.91 | 0.69% | 2,982 |
| Aug 21, 2025 | 37.66 | 37.71 | 37.62 | 37.65 | 37.65 | -0.11% | 9,061 |
| Aug 20, 2025 | 37.72 | 37.73 | 37.66 | 37.70 | 37.70 | -0.10% | 1,766 |
| Aug 19, 2025 | 37.78 | 37.78 | 37.71 | 37.74 | 37.74 | -0.21% | 854 |
| Aug 18, 2025 | 37.82 | 37.83 | 37.79 | 37.82 | 37.82 | 0.06% | 2,709 |
| Aug 15, 2025 | 37.83 | 37.83 | 37.80 | 37.80 | 37.80 | -0.07% | 4,934 |
| Aug 14, 2025 | 37.76 | 37.86 | 37.76 | 37.82 | 37.82 | -0.04% | 6,571 |
| Aug 13, 2025 | 37.84 | 37.84 | 37.81 | 37.84 | 37.84 | 0.14% | 1,357 |
| Aug 12, 2025 | 37.74 | 37.80 | 37.73 | 37.78 | 37.78 | 0.43% | 7,902 |
| Aug 11, 2025 | 37.69 | 37.69 | 37.62 | 37.62 | 37.62 | -0.13% | 1,560 |
| Aug 8, 2025 | 37.64 | 37.67 | 37.62 | 37.67 | 37.67 | 0.39% | 3,092 |
| Aug 7, 2025 | 37.54 | 37.54 | 37.50 | 37.53 | 37.53 | -0.12% | 754 |
| Aug 6, 2025 | 37.46 | 37.59 | 37.46 | 37.57 | 37.57 | 0.29% | 5,791 |
| Aug 5, 2025 | 37.64 | 37.64 | 37.43 | 37.46 | 37.46 | -0.09% | 11,896 |
| Aug 4, 2025 | 37.49 | 37.54 | 37.44 | 37.50 | 37.50 | 0.68% | 12,315 |
| Aug 1, 2025 | 37.37 | 37.37 | 37.22 | 37.24 | 37.24 | -0.59% | 6,181 |
| Jul 31, 2025 | 37.66 | 37.66 | 37.46 | 37.46 | 37.46 | -0.09% | 128,487 |
| Jul 30, 2025 | 37.68 | 37.68 | 37.48 | 37.50 | 37.50 | -0.14% | 12,218 |
| Jul 29, 2025 | 37.66 | 37.68 | 37.52 | 37.55 | 37.55 | -0.16% | 11,190 |
| Jul 28, 2025 | 37.60 | 37.64 | 37.56 | 37.61 | 37.61 | 0.08% | 14,207 |
| Jul 25, 2025 | 37.56 | 37.62 | 37.52 | 37.58 | 37.58 | 0.15% | 17,984 |
| Jul 24, 2025 | 37.55 | 37.58 | 37.49 | 37.52 | 37.52 | 0.09% | 23,496 |
| Jul 23, 2025 | 37.44 | 37.51 | 37.44 | 37.49 | 37.49 | 0.24% | 41,358 |
| Jul 22, 2025 | 37.47 | 37.47 | 37.32 | 37.40 | 37.40 | 0.10% | 14,679 |
| Jul 21, 2025 | 37.45 | 37.46 | 37.36 | 37.36 | 37.36 | 0.05% | 120,674 |
| Jul 18, 2025 | 37.35 | 37.38 | 37.30 | 37.34 | 37.34 | 0.07% | 122,852 |