Skip to main content
FT Vest U.S. Equity Deep Buffer ETF - June (DJUN)
BATS: DJUN · Real-Time Price · USD
48.60
-0.04 (-0.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed

DJUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202648.6448.6948.5748.6048.60-0.09%12,758
Apr 27, 202648.6648.6648.5848.6548.640.10%7,564
Apr 24, 202648.5348.6448.5348.6048.600.15%6,513
Apr 23, 202648.6248.6448.4648.5248.52-0.06%16,110
Apr 22, 202648.5948.5948.5148.5548.550.15%4,296
Apr 21, 202648.5548.6648.4648.4848.48-0.10%4,308
Apr 20, 202648.5548.5748.4848.5348.53-0.06%5,567
Apr 17, 202648.5948.6248.5148.5648.560.25%13,251
Apr 16, 202648.4548.4548.3748.4448.440.08%8,600
Apr 15, 202648.3748.4348.3748.4048.400.14%3,390
Apr 14, 202648.3448.3748.2848.3348.330.31%7,123
Apr 13, 202647.9848.1847.9848.1848.180.24%2,297
Apr 10, 202648.1648.1648.0248.0748.070.05%3,107
Apr 9, 202647.8548.0447.8548.0448.040.33%2,121
Apr 8, 202647.8447.9447.8247.8847.881.14%4,917
Apr 7, 202647.2247.3447.1147.3447.34-0.08%2,961
Apr 6, 202647.2047.3847.2047.3847.380.26%25,698
Apr 2, 202647.1047.2746.9947.2647.260.03%3,122
Apr 1, 202647.2947.3247.2347.2447.240.43%765
Mar 31, 202646.6747.0446.5947.0447.041.60%7,437
Mar 30, 202646.7246.7646.1946.3046.30-0.22%8,988
Mar 27, 202646.6746.6746.3346.4046.40-0.93%5,785
Mar 26, 202647.1147.1846.8146.8446.84-0.93%7,322
Mar 25, 202647.1947.3147.1247.2847.280.28%457,498
Mar 24, 202647.0647.1946.9847.1547.15-0.13%195,715
Mar 23, 202647.2947.3647.0847.2147.210.88%4,457
Mar 20, 202646.9547.0746.7846.8046.80-0.82%20,625
Mar 19, 202647.0547.2347.0547.1947.18-0.11%6,780
Mar 18, 202647.4347.4547.2347.2447.24-0.55%4,370
Mar 17, 202647.5247.5247.5047.5047.500.23%1,428
Mar 16, 202647.3647.4547.3347.3947.390.54%6,061
Mar 13, 202647.3047.3047.1147.1347.13-0.23%4,309
Mar 12, 202647.4847.4847.2447.2447.24-0.56%5,032
Mar 11, 202647.5347.6047.4247.5147.510.01%6,215
Mar 10, 202647.4547.6647.4547.5047.50-0.17%6,175
Mar 9, 202647.0947.5847.0947.5847.580.50%7,542
Mar 6, 202647.3147.4547.3147.3447.34-0.61%2,258
Mar 5, 202647.7547.7547.4747.6347.63-0.18%5,123
Mar 4, 202647.7347.7347.7247.7247.720.28%2,725
Mar 3, 202647.4247.5947.4247.5947.59-0.24%2,424
Mar 2, 202647.6247.7447.6047.7047.700.10%6,357
Feb 27, 202647.6347.6947.6347.6547.65-0.30%1,883
Feb 26, 202647.8247.8247.6747.8047.79-0.03%6,132
Feb 25, 202647.6747.8547.6747.8147.810.29%5,519
Feb 24, 202647.6047.7547.5947.6747.670.24%13,236
Feb 23, 202647.6047.6047.5147.5647.56-0.32%26,386
Feb 20, 202647.6647.7147.6147.7147.710.27%3,891
Feb 19, 202647.6547.6647.5447.5847.58-0.13%3,609
Feb 18, 202647.6847.7347.6247.6447.640.18%3,345
Feb 17, 202647.4847.6047.4447.5647.550.09%8,885
Feb 13, 202647.5247.6247.4847.5147.510.03%5,499
Feb 12, 202647.7347.7347.5047.5047.50-0.46%5,479
Feb 11, 202647.7747.8447.6747.7247.720.01%3,965
Feb 10, 202647.7547.7547.7047.7247.72-0.03%5,775
Feb 9, 202647.6447.7847.6447.7347.730.10%4,398
Feb 6, 202647.5347.6847.5347.6847.680.73%16,598
Feb 5, 202647.3747.4347.3447.3447.34-0.43%5,861
Feb 4, 202647.5547.6247.4447.5547.54-0.08%9,782
Feb 3, 202647.6647.6847.5147.5947.59-0.18%10,587
Feb 2, 202647.6747.7347.6747.6747.670.12%12,673
Jan 30, 202647.6947.6947.5747.6247.61-0.05%1,616
Jan 29, 202647.6047.6447.5147.6447.64-0.10%8,950
Jan 28, 202647.6647.6947.6547.6947.690.01%3,925
Jan 27, 202647.6647.7047.6447.6947.690.08%13,013
Jan 26, 202647.6447.6747.6247.6547.650.12%10,462
Jan 23, 202647.6347.6347.5747.5947.590.06%10,407
Jan 22, 202647.5647.5847.5647.5647.560.17%2,149
Jan 21, 202647.4047.5347.3647.4847.480.42%3,547
Jan 20, 202647.4047.4147.2647.2847.28-0.63%10,276
Jan 16, 202647.5647.5947.5347.5847.580.07%8,137
Jan 15, 202647.5947.5947.5447.5447.540.08%2,754
Jan 14, 202647.5047.5147.4147.5147.51-0.10%2,162
Jan 13, 202647.5847.6047.5447.5647.55-0.11%1,537
Jan 12, 202647.5147.6447.5147.6147.600.08%6,119
Jan 9, 202647.4747.5747.4747.5747.560.16%2,382
Jan 8, 202647.5147.5447.4747.4947.490.03%5,844
Jan 7, 202647.5447.5447.4847.4847.47-0.06%5,078
Jan 6, 202647.4347.5147.4347.5147.500.18%8,500
Jan 5, 202647.4247.4847.4247.4247.420.16%2,073
Jan 2, 202647.3947.3947.3347.3547.350.01%5,186
Dec 31, 202547.4647.4647.3247.3447.34-0.14%4,247
Dec 30, 202547.4347.4547.3847.4147.41-3,530
Dec 29, 202547.4247.4247.3647.4147.41-0.02%1,033
Dec 26, 202547.4147.4247.3947.4247.420.03%7,160
Dec 24, 202547.3747.4147.3547.4147.410.07%14,280
Dec 23, 202547.3447.4047.3347.3747.370.08%18,161
Dec 22, 202547.2947.3547.2847.3447.340.17%8,824
Dec 19, 202547.1547.2647.1547.2647.260.41%3,244
Dec 18, 202547.0547.0947.0447.0647.060.25%4,826
Dec 17, 202547.0847.1046.9346.9446.94-0.32%2,385
Dec 16, 202547.0447.0947.0347.0947.09-0.02%15,101
Dec 15, 202547.1447.1447.0747.1047.100.02%3,280
Dec 12, 202547.1947.1947.0947.0947.09-0.17%913
Dec 11, 202547.0647.2047.0647.1847.170.11%3,008
Dec 10, 202547.0747.1947.0347.1347.120.19%5,918
Dec 9, 202547.0747.0747.0447.0447.040.05%683
Dec 8, 202547.0747.0746.9847.0247.01-0.13%3,843
Dec 5, 202547.1147.1147.0447.0747.070.09%6,383
Dec 4, 202547.0747.0746.9847.0347.030.06%9,887
Dec 3, 202546.9947.0246.9447.0047.000.10%3,169