FT Vest U.S. Equity Moderate Buffer ETF - July (GJUL)

BATS: GJUL · Real-Time Price · USD

41.09

+0.05 (0.12%)

At close: Dec 5, 2025, 4:00 PM EST

41.09

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

GJUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.10	41.13	41.09	41.13	41.13	0.22%	1,980
Dec 4, 2025	41.12	41.12	41.00	41.04	41.04	-0.17%	18,967
Dec 3, 2025	41.02	41.11	40.94	41.11	41.11	0.34%	126,164
Dec 2, 2025	41.03	41.03	40.93	40.97	40.97	0.08%	5,947
Dec 1, 2025	40.93	41.02	40.92	40.94	40.94	-0.12%	6,040
Nov 28, 2025	40.98	40.99	40.92	40.99	40.99	0.27%	1,825
Nov 26, 2025	40.84	40.93	40.82	40.88	40.88	0.29%	20,375
Nov 25, 2025	40.61	40.80	40.59	40.76	40.76	0.42%	12,890
Nov 24, 2025	40.48	40.62	40.45	40.59	40.59	0.67%	12,271
Nov 21, 2025	40.26	40.46	40.16	40.32	40.32	0.40%	9,056
Nov 20, 2025	40.71	40.74	40.16	40.16	40.16	-0.64%	12,004
Nov 19, 2025	40.33	40.48	40.33	40.42	40.42	0.16%	14,296
Nov 18, 2025	40.43	40.47	40.23	40.36	40.35	-0.41%	10,764
Nov 17, 2025	40.56	40.70	40.43	40.52	40.52	-0.30%	13,779
Nov 14, 2025	40.45	40.77	40.45	40.64	40.64	0.12%	7,274
Nov 13, 2025	40.81	40.83	40.59	40.59	40.59	-0.63%	11,923
Nov 12, 2025	40.88	40.88	40.83	40.85	40.85	-0.03%	27,263
Nov 11, 2025	40.82	40.89	40.80	40.86	40.86	-0.04%	10,226
Nov 10, 2025	40.80	40.88	40.73	40.88	40.88	0.66%	6,148
Nov 7, 2025	40.53	40.61	40.39	40.61	40.61	-0.12%	17,676
Nov 6, 2025	40.79	40.79	40.56	40.66	40.66	-0.25%	17,193
Nov 5, 2025	40.64	40.83	40.64	40.76	40.76	0.27%	3,099,496
Nov 4, 2025	40.66	40.75	40.64	40.65	40.65	-0.39%	22,595
Nov 3, 2025	40.90	40.91	40.75	40.81	40.81	-0.05%	32,723
Oct 31, 2025	40.92	40.96	40.76	40.83	40.83	0.14%	215,469
Oct 30, 2025	40.90	40.92	40.77	40.77	40.77	-0.29%	187,690
Oct 29, 2025	41.04	41.44	40.87	40.89	40.89	-0.22%	333,883
Oct 28, 2025	41.01	41.01	40.93	40.98	40.98	0.10%	25,803
Oct 27, 2025	40.99	40.99	40.92	40.94	40.94	0.34%	32,901
Oct 24, 2025	40.85	40.87	40.80	40.80	40.80	0.27%	17,577
Oct 23, 2025	40.65	40.73	40.61	40.69	40.69	0.12%	35,929
Oct 22, 2025	40.68	40.69	40.47	40.64	40.64	-0.05%	68,996
Oct 21, 2025	40.72	40.72	40.65	40.66	40.66	-0.12%	36,239
Oct 20, 2025	40.62	40.71	40.58	40.71	40.71	0.72%	61,430
Oct 17, 2025	40.30	40.50	40.28	40.42	40.42	0.32%	177,423
Oct 16, 2025	40.50	40.54	40.27	40.29	40.29	-0.52%	15,658
Oct 15, 2025	40.53	40.60	40.37	40.50	40.50	0.20%	18,789
Oct 14, 2025	40.30	40.52	40.18	40.42	40.42	0.05%	30,739
Oct 13, 2025	40.41	40.51	40.38	40.40	40.40	0.52%	20,079
Oct 10, 2025	40.70	40.70	40.19	40.19	40.19	-1.13%	15,400
Oct 9, 2025	40.64	40.67	40.56	40.65	40.65	0.01%	104,064
Oct 8, 2025	40.60	40.69	40.57	40.64	40.64	0.23%	13,314
Oct 7, 2025	40.67	40.68	40.54	40.55	40.55	-0.26%	35,150
Oct 6, 2025	40.62	40.67	40.61	40.66	40.66	0.20%	35,035
Oct 3, 2025	40.60	40.67	40.56	40.57	40.57	0.01%	49,228
Oct 2, 2025	40.70	40.70	40.55	40.57	40.57	-0.12%	32,498
Oct 1, 2025	40.51	40.64	40.50	40.62	40.62	0.15%	20,771
Sep 30, 2025	40.47	40.56	40.42	40.56	40.56	0.20%	24,746
Sep 29, 2025	40.53	40.53	40.43	40.48	40.48	0.12%	19,393
Sep 26, 2025	40.32	40.44	40.30	40.43	40.43	0.25%	16,388
Sep 25, 2025	40.27	40.35	40.23	40.33	40.33	-0.07%	38,645
Sep 24, 2025	40.43	40.46	40.32	40.36	40.36	-0.07%	39,654
Sep 23, 2025	40.50	40.51	40.37	40.39	40.39	-0.30%	22,875
Sep 22, 2025	40.46	40.52	40.42	40.51	40.51	0.07%	13,214
Sep 19, 2025	40.51	40.51	40.39	40.48	40.48	0.21%	29,210
Sep 18, 2025	40.43	40.49	40.38	40.39	40.39	0.17%	82,882
Sep 17, 2025	40.33	40.39	40.20	40.33	40.33	-0.04%	23,184
Sep 16, 2025	40.37	40.37	40.34	40.34	40.34	-0.08%	21,920
Sep 15, 2025	40.33	40.38	40.31	40.37	40.37	0.19%	29,309
Sep 12, 2025	40.33	40.33	40.28	40.30	40.30	-0.05%	192,278
Sep 11, 2025	40.27	40.34	40.24	40.32	40.32	0.41%	280,279
Sep 10, 2025	40.22	40.24	40.10	40.16	40.16	0.14%	44,416
Sep 9, 2025	40.12	40.14	40.00	40.10	40.10	0.07%	14,696
Sep 8, 2025	40.03	40.16	40.03	40.07	40.07	0.07%	48,701
Sep 5, 2025	40.15	40.15	39.91	40.04	40.04	-0.07%	24,393
Sep 4, 2025	39.95	40.09	39.89	40.07	40.07	0.45%	20,889
Sep 3, 2025	39.83	39.93	39.79	39.89	39.89	0.21%	30,066
Sep 2, 2025	39.72	39.81	39.61	39.81	39.81	-0.28%	19,510
Aug 29, 2025	40.00	40.00	39.84	39.92	39.92	-0.18%	19,974
Aug 28, 2025	39.99	40.02	39.90	39.99	39.99	0.23%	17,500
Aug 27, 2025	39.84	39.98	39.84	39.90	39.90	0.03%	17,063
Aug 26, 2025	39.84	39.91	39.80	39.89	39.89	0.15%	26,684
Aug 25, 2025	39.83	39.93	39.82	39.83	39.83	-0.25%	16,358
Aug 22, 2025	39.66	39.93	39.66	39.93	39.93	0.83%	30,836
Aug 21, 2025	39.57	39.64	39.53	39.60	39.60	-0.10%	16,498
Aug 20, 2025	39.67	39.71	39.46	39.64	39.64	-0.23%	12,681
Aug 19, 2025	39.78	39.84	39.68	39.73	39.73	-0.13%	19,182
Aug 18, 2025	39.74	39.85	39.73	39.78	39.78	-0.08%	28,062
Aug 15, 2025	39.84	39.88	39.77	39.81	39.81	-0.15%	472,940
Aug 14, 2025	39.84	39.87	39.77	39.87	39.87	-	23,906
Aug 13, 2025	39.88	39.90	39.79	39.87	39.87	0.23%	127,875
Aug 12, 2025	39.62	39.81	39.62	39.78	39.78	0.45%	69,715
Aug 11, 2025	39.65	39.69	39.53	39.60	39.60	-0.08%	36,054
Aug 8, 2025	39.54	39.64	39.47	39.63	39.63	0.48%	50,080
Aug 7, 2025	39.61	39.61	39.37	39.44	39.44	-0.13%	112,561
Aug 6, 2025	39.38	39.52	39.32	39.49	39.49	0.36%	259,279
Aug 5, 2025	39.47	39.49	39.30	39.35	39.35	-0.18%	1,115,798
Aug 4, 2025	39.27	39.45	39.27	39.42	39.42	0.74%	265,911
Aug 1, 2025	39.27	39.27	39.05	39.13	39.13	-0.56%	133,768
Jul 31, 2025	39.65	39.65	39.35	39.35	39.35	-0.28%	313,039
Jul 30, 2025	39.56	39.57	39.38	39.46	39.46	-0.08%	159,234
Jul 29, 2025	39.66	39.66	39.48	39.49	39.49	-0.23%	539,846
Jul 28, 2025	39.59	39.59	39.52	39.58	39.58	0.08%	249,783
Jul 25, 2025	39.48	39.58	39.43	39.55	39.55	0.20%	95,172
Jul 24, 2025	39.50	39.51	39.43	39.47	39.47	0.03%	159,688
Jul 23, 2025	39.45	39.46	39.29	39.46	39.46	0.41%	225,010
Jul 22, 2025	39.31	39.32	39.17	39.30	39.30	0.08%	354,135
Jul 21, 2025	39.33	39.38	39.25	39.27	39.27	-	501,293
Jul 18, 2025	39.28	39.29	39.16	39.27	39.27	0.13%	4,710,071
Jul 17, 2025	39.19	39.23	39.14	39.22	39.22	0.21%	81,063