FT Vest U.S. Equity Buffer ETF - June (FJUN)
BATS: FJUN · Real-Time Price · USD
56.77
+0.01 (0.01%)
Dec 5, 2025, 4:00 PM EST - Market closed
FJUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.75 | 56.87 | 56.74 | 56.77 | 56.77 | 0.01% | 17,510 |
| Dec 4, 2025 | 56.69 | 56.76 | 56.60 | 56.76 | 56.76 | 0.10% | 199,408 |
| Dec 3, 2025 | 56.58 | 56.75 | 56.58 | 56.71 | 56.71 | 0.16% | 10,043 |
| Dec 2, 2025 | 56.66 | 56.69 | 56.54 | 56.62 | 56.62 | 0.11% | 9,189 |
| Dec 1, 2025 | 56.57 | 56.68 | 56.45 | 56.55 | 56.55 | -0.10% | 21,202 |
| Nov 28, 2025 | 56.50 | 56.61 | 56.50 | 56.61 | 56.61 | 0.13% | 9,387 |
| Nov 26, 2025 | 56.43 | 56.57 | 56.41 | 56.54 | 56.54 | 0.33% | 118,284 |
| Nov 25, 2025 | 56.14 | 56.36 | 56.03 | 56.36 | 56.36 | 0.46% | 18,008 |
| Nov 24, 2025 | 55.87 | 56.14 | 55.87 | 56.10 | 56.10 | 0.79% | 15,620 |
| Nov 21, 2025 | 55.46 | 55.84 | 55.33 | 55.66 | 55.66 | 0.51% | 20,970 |
| Nov 20, 2025 | 56.17 | 56.19 | 55.37 | 55.37 | 55.37 | -0.71% | 10,025 |
| Nov 19, 2025 | 55.85 | 55.93 | 55.61 | 55.77 | 55.77 | 0.10% | 20,482 |
| Nov 18, 2025 | 55.51 | 55.81 | 55.44 | 55.71 | 55.71 | -0.26% | 27,051 |
| Nov 17, 2025 | 55.97 | 56.12 | 55.71 | 55.85 | 55.85 | -0.35% | 17,061 |
| Nov 14, 2025 | 55.81 | 56.16 | 55.81 | 56.05 | 56.05 | -0.01% | 5,739 |
| Nov 13, 2025 | 56.27 | 56.34 | 55.98 | 56.06 | 56.06 | -0.64% | 14,922 |
| Nov 12, 2025 | 56.42 | 56.47 | 56.33 | 56.42 | 56.42 | -0.02% | 24,169 |
| Nov 11, 2025 | 56.35 | 56.46 | 56.32 | 56.43 | 56.43 | 0.09% | 18,760 |
| Nov 10, 2025 | 56.21 | 56.43 | 56.21 | 56.38 | 56.38 | 0.62% | 18,431 |
| Nov 7, 2025 | 55.91 | 56.06 | 55.78 | 56.03 | 56.03 | 0.02% | 13,118 |
| Nov 6, 2025 | 56.15 | 56.23 | 55.98 | 56.02 | 56.02 | -0.42% | 14,058 |
| Nov 5, 2025 | 56.21 | 56.37 | 56.18 | 56.26 | 56.26 | 0.26% | 10,938 |
| Nov 4, 2025 | 56.06 | 56.26 | 56.06 | 56.11 | 56.11 | -0.54% | 7,475 |
| Nov 3, 2025 | 56.37 | 56.41 | 56.27 | 56.41 | 56.41 | 0.18% | 14,433 |
| Oct 31, 2025 | 56.52 | 56.52 | 56.18 | 56.31 | 56.31 | 0.03% | 21,090 |
| Oct 30, 2025 | 56.50 | 56.50 | 56.29 | 56.29 | 56.29 | -0.29% | 9,890 |
| Oct 29, 2025 | 56.51 | 56.67 | 56.37 | 56.45 | 56.45 | -0.05% | 11,226 |
| Oct 28, 2025 | 56.50 | 56.60 | 56.45 | 56.48 | 56.48 | -0.07% | 10,823 |
| Oct 27, 2025 | 56.45 | 56.54 | 56.44 | 56.52 | 56.52 | 0.36% | 7,447 |
| Oct 24, 2025 | 56.31 | 56.39 | 56.29 | 56.32 | 56.32 | 0.26% | 6,209 |
| Oct 23, 2025 | 55.99 | 56.24 | 55.99 | 56.17 | 56.17 | 0.27% | 30,936 |
| Oct 22, 2025 | 56.12 | 56.12 | 55.82 | 56.02 | 56.02 | -0.25% | 16,622 |
| Oct 21, 2025 | 56.09 | 56.20 | 56.09 | 56.16 | 56.16 | 0.06% | 7,866 |
| Oct 20, 2025 | 55.95 | 56.15 | 55.95 | 56.13 | 56.13 | 0.54% | 6,657 |
| Oct 17, 2025 | 55.64 | 55.85 | 55.56 | 55.83 | 55.83 | 0.42% | 9,998 |
| Oct 16, 2025 | 55.86 | 55.99 | 55.55 | 55.60 | 55.60 | -0.36% | 9,333 |
| Oct 15, 2025 | 55.90 | 56.03 | 55.74 | 55.80 | 55.80 | 0.11% | 12,247 |
| Oct 14, 2025 | 55.50 | 55.88 | 55.44 | 55.74 | 55.73 | -0.11% | 11,138 |
| Oct 13, 2025 | 55.75 | 55.83 | 55.71 | 55.80 | 55.80 | 0.78% | 13,101 |
| Oct 10, 2025 | 56.07 | 56.12 | 55.36 | 55.36 | 55.36 | -1.18% | 29,828 |
| Oct 9, 2025 | 56.09 | 56.09 | 55.97 | 56.02 | 56.02 | -0.12% | 19,486 |
| Oct 8, 2025 | 55.99 | 56.11 | 55.99 | 56.09 | 56.09 | 0.21% | 12,744 |
| Oct 7, 2025 | 56.13 | 56.13 | 55.93 | 55.97 | 55.97 | -0.02% | 18,490 |
| Oct 6, 2025 | 56.06 | 56.10 | 55.98 | 55.98 | 55.98 | 0.02% | 14,444 |
| Oct 3, 2025 | 56.10 | 56.10 | 55.97 | 55.97 | 55.97 | -0.12% | 9,032 |
| Oct 2, 2025 | 55.99 | 56.12 | 55.77 | 56.04 | 56.04 | 0.04% | 16,101 |
| Oct 1, 2025 | 55.89 | 56.06 | 55.89 | 56.02 | 56.02 | 0.13% | 41,740 |
| Sep 30, 2025 | 55.82 | 55.95 | 55.81 | 55.95 | 55.95 | 0.23% | 33,530 |
| Sep 29, 2025 | 55.91 | 56.02 | 55.82 | 55.82 | 55.82 | 0.13% | 17,564 |
| Sep 26, 2025 | 55.75 | 55.83 | 55.65 | 55.75 | 55.75 | 0.27% | 9,654 |
| Sep 25, 2025 | 55.57 | 55.69 | 55.52 | 55.60 | 55.60 | -0.23% | 22,087 |
| Sep 24, 2025 | 55.79 | 55.89 | 55.60 | 55.73 | 55.73 | 0.04% | 22,484 |
| Sep 23, 2025 | 55.92 | 55.92 | 55.71 | 55.71 | 55.71 | -0.23% | 15,829 |
| Sep 22, 2025 | 55.73 | 55.91 | 55.73 | 55.84 | 55.84 | 0.05% | 6,264 |
| Sep 19, 2025 | 55.86 | 55.99 | 55.75 | 55.81 | 55.81 | 0.18% | 11,493 |
| Sep 18, 2025 | 55.65 | 55.81 | 55.65 | 55.71 | 55.71 | 0.16% | 11,456 |
| Sep 17, 2025 | 55.64 | 55.72 | 55.55 | 55.62 | 55.62 | - | 14,841 |
| Sep 16, 2025 | 55.69 | 55.71 | 55.51 | 55.62 | 55.62 | -0.09% | 13,586 |
| Sep 15, 2025 | 55.65 | 55.75 | 55.58 | 55.67 | 55.67 | 0.13% | 19,814 |
| Sep 12, 2025 | 55.74 | 55.74 | 55.60 | 55.60 | 55.60 | -0.10% | 14,378 |
| Sep 11, 2025 | 55.48 | 55.65 | 55.48 | 55.65 | 55.65 | 0.42% | 12,477 |
| Sep 10, 2025 | 55.51 | 55.51 | 55.35 | 55.42 | 55.42 | 0.18% | 14,461 |
| Sep 9, 2025 | 55.27 | 55.56 | 55.25 | 55.32 | 55.32 | 0.02% | 13,705 |
| Sep 8, 2025 | 55.34 | 55.41 | 55.21 | 55.31 | 55.31 | 0.25% | 32,000 |
| Sep 5, 2025 | 55.41 | 55.41 | 55.09 | 55.17 | 55.17 | -0.12% | 101,446 |
| Sep 4, 2025 | 55.11 | 55.24 | 55.02 | 55.24 | 55.24 | 0.45% | 18,288 |
| Sep 3, 2025 | 55.00 | 55.04 | 54.87 | 54.99 | 54.99 | 0.15% | 20,502 |
| Sep 2, 2025 | 54.69 | 54.91 | 54.62 | 54.91 | 54.91 | -0.30% | 100,706 |
| Aug 29, 2025 | 55.04 | 55.10 | 55.01 | 55.08 | 55.08 | -0.19% | 8,597 |
| Aug 28, 2025 | 55.08 | 55.24 | 55.07 | 55.18 | 55.18 | 0.12% | 13,419 |
| Aug 27, 2025 | 55.04 | 55.15 | 55.04 | 55.12 | 55.12 | 0.14% | 8,466 |
| Aug 26, 2025 | 54.92 | 55.06 | 54.92 | 55.04 | 55.04 | 0.08% | 19,531 |
| Aug 25, 2025 | 55.06 | 55.10 | 54.99 | 54.99 | 54.99 | -0.14% | 5,934 |
| Aug 22, 2025 | 54.72 | 55.12 | 54.72 | 55.07 | 55.07 | 0.88% | 18,507 |
| Aug 21, 2025 | 54.65 | 54.68 | 54.52 | 54.59 | 54.59 | -0.30% | 18,198 |
| Aug 20, 2025 | 54.72 | 54.77 | 54.49 | 54.76 | 54.76 | -0.04% | 49,620 |
| Aug 19, 2025 | 54.96 | 54.98 | 54.73 | 54.78 | 54.78 | -0.21% | 7,411 |
| Aug 18, 2025 | 54.90 | 54.98 | 54.84 | 54.90 | 54.90 | -0.04% | 9,470 |
| Aug 15, 2025 | 54.95 | 55.01 | 54.91 | 54.92 | 54.92 | -0.17% | 12,967 |
| Aug 14, 2025 | 54.83 | 55.02 | 54.68 | 55.02 | 55.02 | 0.04% | 12,909 |
| Aug 13, 2025 | 55.07 | 55.07 | 54.90 | 55.00 | 55.00 | 0.24% | 11,192 |
| Aug 12, 2025 | 54.72 | 54.91 | 54.70 | 54.87 | 54.87 | 0.62% | 6,648 |
| Aug 11, 2025 | 54.69 | 54.75 | 54.40 | 54.53 | 54.53 | -0.19% | 20,731 |
| Aug 8, 2025 | 54.60 | 54.70 | 54.54 | 54.64 | 54.64 | 0.36% | 7,868 |
| Aug 7, 2025 | 54.62 | 54.62 | 54.29 | 54.44 | 54.44 | 0.04% | 27,062 |
| Aug 6, 2025 | 54.25 | 54.47 | 54.25 | 54.42 | 54.42 | 0.41% | 11,218 |
| Aug 5, 2025 | 54.41 | 54.41 | 54.18 | 54.20 | 54.20 | -0.22% | 10,889 |
| Aug 4, 2025 | 54.07 | 54.37 | 54.07 | 54.32 | 54.32 | 0.70% | 7,690 |
| Aug 1, 2025 | 54.05 | 54.08 | 53.80 | 53.95 | 53.94 | -0.69% | 113,917 |
| Jul 31, 2025 | 54.63 | 54.66 | 54.29 | 54.32 | 54.32 | -0.09% | 15,508 |
| Jul 30, 2025 | 54.50 | 54.59 | 54.29 | 54.37 | 54.37 | -0.07% | 13,197 |
| Jul 29, 2025 | 54.56 | 54.68 | 54.41 | 54.41 | 54.41 | -0.18% | 15,565 |
| Jul 28, 2025 | 54.60 | 54.61 | 54.44 | 54.51 | 54.51 | 0.06% | 21,986 |
| Jul 25, 2025 | 54.39 | 54.57 | 54.39 | 54.48 | 54.48 | 0.24% | 58,924 |
| Jul 24, 2025 | 54.45 | 54.51 | 54.35 | 54.35 | 54.35 | -0.13% | 82,059 |
| Jul 23, 2025 | 54.23 | 54.43 | 54.13 | 54.42 | 54.42 | 0.61% | 48,671 |
| Jul 22, 2025 | 54.09 | 54.21 | 54.00 | 54.09 | 54.09 | -0.13% | 17,172 |
| Jul 21, 2025 | 54.20 | 54.30 | 54.11 | 54.16 | 54.16 | 0.15% | 18,014 |
| Jul 18, 2025 | 54.05 | 54.29 | 54.00 | 54.08 | 54.08 | 0.13% | 17,770 |
| Jul 17, 2025 | 53.88 | 54.12 | 53.88 | 54.01 | 54.01 | 0.21% | 32,365 |