Skip to main content
FT Vest U.S. Equity Deep Buffer ETF - July (DJUL)
BATS: DJUL · Real-Time Price · USD
48.93
-0.04 (-0.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed

DJUL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202648.9648.9648.9548.9548.95-0.04%14
Apr 27, 202648.9449.0648.9448.9748.97-11,220
Apr 24, 202648.8749.0148.8748.9748.970.26%14,239
Apr 23, 202648.9348.9448.7348.8448.84-0.09%18,435
Apr 22, 202648.8648.8948.8548.8948.890.32%16,105
Apr 21, 202648.9148.9148.7348.7348.73-0.19%6,063
Apr 20, 202648.9148.9148.7648.8348.83-0.13%3,549
Apr 17, 202648.8348.9548.8248.8948.890.47%5,929
Apr 16, 202648.6248.8048.5848.6648.660.02%16,578
Apr 15, 202648.5548.6548.5548.6548.650.27%2,390
Apr 14, 202648.4048.5648.4048.5248.520.48%26,095
Apr 13, 202648.0848.2948.0148.2948.290.51%22,047
Apr 10, 202648.1548.1647.9948.0548.05-0.06%7,478
Apr 9, 202647.9248.1247.8248.0848.070.47%5,184
Apr 8, 202647.8847.9747.7847.8547.851.40%6,229
Apr 7, 202647.0447.1946.9047.1947.190.04%8,616
Apr 6, 202647.1247.2147.1047.1747.170.24%2,153
Apr 2, 202646.6747.0746.6747.0647.060.14%4,961
Apr 1, 202647.0447.1646.9946.9946.990.53%11,696
Mar 31, 202646.4846.8246.3646.7446.741.53%8,513
Mar 30, 202646.4446.4445.9646.0446.04-0.16%10,639
Mar 27, 202646.4346.4346.1046.1146.11-0.99%5,992
Mar 26, 202646.9147.0046.5546.5746.57-1.01%9,239
Mar 25, 202647.0447.1447.0247.0547.050.33%39,310
Mar 24, 202646.8647.0046.8546.8946.89-0.19%5,813
Mar 23, 202647.0747.2446.9546.9846.980.60%12,287
Mar 20, 202646.8546.8946.6046.7046.70-0.74%15,087
Mar 19, 202647.0247.1546.9147.0547.05-0.23%8,627
Mar 18, 202647.3747.3947.1647.1647.16-0.64%9,436
Mar 17, 202647.5547.5547.4647.4647.460.19%67,845
Mar 16, 202647.4047.4147.3347.3747.370.60%2,973
Mar 13, 202647.3547.3847.0647.0947.09-0.24%9,307
Mar 12, 202647.4247.4247.2047.2047.20-0.74%6,008
Mar 11, 202647.5847.6547.5047.5547.55-0.19%5,403
Mar 10, 202647.6047.7847.5747.6447.640.04%6,695
Mar 9, 202647.2247.6747.1147.6247.620.45%8,180
Mar 6, 202647.4447.5547.4147.4147.41-0.61%5,590
Mar 5, 202647.7647.9047.5547.7047.70-0.38%8,844
Mar 4, 202647.8047.9447.6647.8847.880.48%18,338
Mar 3, 202647.5347.7447.3647.6547.65-0.58%10,977
Mar 2, 202647.6147.9447.6147.9347.930.08%15,357
Feb 27, 202647.8647.8947.7947.8947.89-0.15%12,521
Feb 26, 202648.0648.0647.8547.9647.96-0.25%12,833
Feb 25, 202647.9548.0847.9548.0848.080.46%5,781
Feb 24, 202647.7447.9447.7447.8647.860.38%6,124
Feb 23, 202647.8447.8447.6847.6847.68-0.50%5,702
Feb 20, 202647.7947.9547.7947.9247.920.30%16,030
Feb 19, 202647.8447.8447.7047.7847.78-0.20%2,853
Feb 18, 202647.8547.9447.8447.8747.870.38%3,387
Feb 17, 202647.5847.7847.5647.6947.690.04%6,846
Feb 13, 202647.7147.8047.5947.6747.670.03%6,157
Feb 12, 202647.9947.9947.6647.6647.66-0.62%9,453
Feb 11, 202648.1448.1447.9147.9547.95-0.06%9,381
Feb 10, 202648.0348.1147.9547.9847.98-0.10%5,778
Feb 9, 202647.8948.0947.8948.0348.030.17%8,861
Feb 6, 202647.7047.9547.7047.9547.940.96%12,772
Feb 5, 202647.5747.6147.4447.4947.49-0.53%6,202
Feb 4, 202647.8047.8647.6747.7547.75-0.21%3,773
Feb 3, 202647.8847.9747.7247.8547.85-0.26%26,792
Feb 2, 202647.8048.0447.8047.9747.970.12%15,352
Jan 30, 202647.8447.9847.8047.9147.91-0.04%5,390
Jan 29, 202647.9347.9347.7747.9347.93-0.10%4,345
Jan 28, 202648.0248.0247.9647.9847.980.02%6,815
Jan 27, 202647.9748.0147.9547.9747.970.08%7,474
Jan 26, 202647.9047.9847.8847.9347.930.23%6,607
Jan 23, 202647.8747.8747.7947.8247.82-0.02%11,621
Jan 22, 202647.7547.8647.7547.8347.830.23%8,384
Jan 21, 202647.5147.7647.5147.7247.720.54%5,739
Jan 20, 202647.5447.6547.4347.4647.46-0.87%18,523
Jan 16, 202647.8847.9047.8347.8847.880.05%10,268
Jan 15, 202647.9047.9547.8347.8647.860.10%16,228
Jan 14, 202647.8347.8447.6947.8147.81-0.09%12,721
Jan 13, 202647.9147.9147.8347.8547.85-0.13%6,401
Jan 12, 202647.8347.9147.8347.9147.910.05%15,464
Jan 9, 202647.8347.9147.7547.8947.890.30%4,740
Jan 8, 202647.7447.7547.6947.7547.740.05%14,349
Jan 7, 202647.8247.8547.7247.7247.72-0.10%10,363
Jan 6, 202647.7147.8247.7147.7747.770.21%21,711
Jan 5, 202647.7347.7547.6547.6747.670.27%35,923
Jan 2, 202647.6047.6247.5147.5447.54-0.06%22,477
Dec 31, 202547.6847.6847.5247.5747.57-0.22%2,982
Dec 30, 202547.6847.7247.6447.6747.670.05%12,460
Dec 29, 202547.6447.7147.6247.6547.65-0.08%8,337
Dec 26, 202547.7247.7247.6547.6947.69-0.03%8,165
Dec 24, 202547.6747.7147.6347.7147.710.14%8,978
Dec 23, 202547.6047.6847.5347.6447.640.12%21,312
Dec 22, 202547.5147.6047.5147.5947.590.27%19,310
Dec 19, 202547.4047.4647.3647.4647.460.38%27,410
Dec 18, 202547.2647.3147.1847.2847.280.43%21,377
Dec 17, 202547.2547.2747.0847.0847.08-0.36%5,186
Dec 16, 202547.2247.2847.1647.2547.25-0.06%4,251
Dec 15, 202547.3347.3647.2647.2847.28-0.15%33,231
Dec 12, 202547.4747.5447.2447.3547.35-0.17%11,685
Dec 11, 202547.3947.4847.3247.4347.430.02%16,170
Dec 10, 202547.3347.4447.2547.4247.420.27%42,213
Dec 9, 202547.3347.3347.2747.2947.29-0.10%7,257
Dec 8, 202547.3447.3447.2447.3447.34-0.02%4,363
Dec 5, 202547.4447.4547.3347.3547.35-8,553
Dec 4, 202547.3447.3547.2347.3547.350.21%221,559
Dec 3, 202547.1747.3147.1747.2547.250.06%13,781