FT Vest U.S. Equity Enhance & Moderate Buffer ETF - June (XJUN)
BATS: XJUN · Real-Time Price · USD
39.53
+0.74 (1.90%)
At close: May 12, 2025, 4:00 PM
39.53
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
XJUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 39.37 | 39.53 | 39.31 | 39.53 | 39.53 | 1.91% | 5,044 |
| May 9, 2025 | 38.89 | 38.92 | 38.76 | 38.79 | 38.79 | -0.15% | 5,228 |
| May 8, 2025 | 38.78 | 39.04 | 38.78 | 38.85 | 38.85 | 1.03% | 13,949 |
| May 7, 2025 | 38.69 | 38.69 | 38.46 | 38.46 | 38.46 | -0.32% | 7,745 |
| May 6, 2025 | 38.56 | 38.72 | 38.56 | 38.58 | 38.58 | -0.52% | 12,123 |
| May 5, 2025 | 38.74 | 38.91 | 38.70 | 38.78 | 38.78 | -0.16% | 12,616 |
| May 2, 2025 | 38.72 | 38.98 | 38.70 | 38.84 | 38.84 | 0.59% | 5,670 |
| May 1, 2025 | 38.66 | 38.81 | 38.59 | 38.62 | 38.62 | 0.44% | 2,238 |
| Apr 30, 2025 | 38.07 | 38.45 | 38.06 | 38.45 | 38.45 | -0.01% | 8,833 |
| Apr 29, 2025 | 38.11 | 38.45 | 38.11 | 38.45 | 38.45 | 0.44% | 3,428 |
| Apr 28, 2025 | 38.22 | 38.29 | 38.04 | 38.28 | 38.28 | 0.29% | 7,480 |
| Apr 25, 2025 | 37.96 | 38.18 | 37.96 | 38.17 | 38.17 | 0.34% | 8,270 |
| Apr 24, 2025 | 37.67 | 38.04 | 37.67 | 38.04 | 38.04 | 1.09% | 10,479 |
| Apr 23, 2025 | 37.81 | 37.92 | 37.53 | 37.63 | 37.63 | 1.11% | 9,901 |
| Apr 22, 2025 | 36.88 | 37.26 | 36.88 | 37.22 | 37.22 | 1.52% | 3,288 |
| Apr 21, 2025 | 36.90 | 36.90 | 36.54 | 36.66 | 36.66 | -1.42% | 3,314 |
| Apr 17, 2025 | 37.10 | 37.32 | 37.10 | 37.19 | 37.19 | 0.12% | 3,936 |
| Apr 16, 2025 | 37.32 | 37.58 | 37.00 | 37.14 | 37.14 | -1.45% | 5,777 |
| Apr 15, 2025 | 37.69 | 37.89 | 37.62 | 37.69 | 37.69 | -0.07% | 20,040 |
| Apr 14, 2025 | 37.85 | 37.85 | 37.57 | 37.72 | 37.72 | 0.59% | 7,335 |
| Apr 11, 2025 | 37.01 | 37.50 | 37.01 | 37.50 | 37.50 | 0.96% | 5,493 |
| Apr 10, 2025 | 37.25 | 37.38 | 36.51 | 37.14 | 37.14 | -1.79% | 19,191 |
| Apr 9, 2025 | 35.93 | 37.87 | 35.69 | 37.82 | 37.82 | 5.63% | 40,359 |
| Apr 8, 2025 | 36.86 | 37.09 | 35.63 | 35.80 | 35.80 | -1.32% | 15,699 |
| Apr 7, 2025 | 35.70 | 36.42 | 35.70 | 36.28 | 36.28 | 0.07% | 10,213 |
| Apr 4, 2025 | 36.91 | 36.91 | 36.25 | 36.25 | 36.25 | -3.71% | 14,559 |
| Apr 3, 2025 | 37.87 | 37.94 | 37.64 | 37.65 | 37.65 | -2.73% | 5,703 |
| Apr 2, 2025 | 38.31 | 38.74 | 38.31 | 38.71 | 38.71 | 0.49% | 5,331 |
| Apr 1, 2025 | 38.37 | 38.60 | 38.37 | 38.52 | 38.52 | 0.09% | 3,513 |
| Mar 31, 2025 | 38.11 | 38.49 | 38.11 | 38.49 | 38.49 | 0.41% | 7,087 |
| Mar 28, 2025 | 38.46 | 38.46 | 38.31 | 38.33 | 38.33 | -1.15% | 4,283 |
| Mar 27, 2025 | 38.69 | 38.85 | 38.69 | 38.78 | 38.78 | 0.07% | 3,444 |
| Mar 26, 2025 | 38.96 | 39.01 | 38.72 | 38.75 | 38.75 | -0.56% | 34,025 |
| Mar 25, 2025 | 38.92 | 39.03 | 38.92 | 38.97 | 38.97 | 0.01% | 39,065 |
| Mar 24, 2025 | 38.84 | 38.97 | 38.83 | 38.97 | 38.97 | 0.98% | 55,055 |
| Mar 21, 2025 | 38.46 | 38.59 | 38.41 | 38.59 | 38.59 | 0.01% | 4,367 |
| Mar 20, 2025 | 38.55 | 38.71 | 38.55 | 38.59 | 38.59 | -0.05% | 1,854 |
| Mar 19, 2025 | 38.44 | 38.74 | 38.44 | 38.61 | 38.61 | 0.59% | 4,846 |
| Mar 18, 2025 | 38.43 | 38.43 | 38.35 | 38.38 | 38.38 | -0.59% | 4,740 |
| Mar 17, 2025 | 38.52 | 38.68 | 38.47 | 38.61 | 38.61 | 0.49% | 9,495 |
| Mar 14, 2025 | 38.11 | 38.45 | 38.11 | 38.42 | 38.42 | 1.05% | 29,896 |
| Mar 13, 2025 | 38.13 | 38.13 | 37.99 | 38.02 | 38.02 | -0.66% | 18,414 |
| Mar 12, 2025 | 38.11 | 38.34 | 38.08 | 38.27 | 38.27 | 0.24% | 5,434 |
| Mar 11, 2025 | 38.22 | 38.30 | 38.05 | 38.18 | 38.18 | -0.20% | 10,190 |
| Mar 10, 2025 | 38.48 | 38.49 | 38.14 | 38.26 | 38.26 | -1.31% | 44,820 |
| Mar 7, 2025 | 38.55 | 38.76 | 38.43 | 38.76 | 38.76 | 0.36% | 8,765 |
| Mar 6, 2025 | 38.66 | 38.80 | 38.58 | 38.63 | 38.63 | -0.70% | 10,538 |
| Mar 5, 2025 | 38.72 | 38.94 | 38.62 | 38.90 | 38.90 | 0.41% | 8,038 |
| Mar 4, 2025 | 38.74 | 38.79 | 38.61 | 38.74 | 38.74 | -0.39% | 3,252 |
| Mar 3, 2025 | 39.12 | 39.14 | 38.82 | 38.89 | 38.89 | -0.66% | 4,255 |