FT Vest U.S. Equity Moderate Buffer ETF - June (GJUN)
BATS: GJUN · Real-Time Price · USD
39.36
+0.04 (0.09%)
At close: Dec 5, 2025, 4:00 PM EST
39.36
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
GJUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.37 | 39.39 | 39.33 | 39.36 | 39.36 | 0.09% | 11,901 |
| Dec 4, 2025 | 39.36 | 39.36 | 39.28 | 39.32 | 39.32 | -0.08% | 3,278 |
| Dec 3, 2025 | 39.28 | 39.35 | 39.25 | 39.35 | 39.35 | 0.21% | 22,602 |
| Dec 2, 2025 | 39.25 | 39.27 | 39.22 | 39.27 | 39.27 | 0.11% | 8,120 |
| Dec 1, 2025 | 39.20 | 39.28 | 39.20 | 39.22 | 39.22 | -0.13% | 4,147 |
| Nov 28, 2025 | 39.22 | 39.28 | 39.22 | 39.28 | 39.28 | 0.12% | 27,404 |
| Nov 26, 2025 | 39.15 | 39.23 | 39.14 | 39.23 | 39.23 | 0.28% | 18,319 |
| Nov 25, 2025 | 39.01 | 39.12 | 38.92 | 39.12 | 39.12 | 0.23% | 13,637 |
| Nov 24, 2025 | 38.86 | 39.03 | 38.85 | 39.03 | 39.03 | 0.80% | 11,149 |
| Nov 21, 2025 | 38.74 | 38.85 | 38.58 | 38.72 | 38.72 | 0.32% | 35,668 |
| Nov 20, 2025 | 39.05 | 39.05 | 38.59 | 38.60 | 38.59 | -0.50% | 6,538 |
| Nov 19, 2025 | 38.83 | 38.87 | 38.72 | 38.79 | 38.79 | 0.15% | 15,787 |
| Nov 18, 2025 | 38.84 | 38.84 | 38.70 | 38.73 | 38.73 | -0.32% | 45,919 |
| Nov 17, 2025 | 39.00 | 39.00 | 38.78 | 38.85 | 38.85 | -0.32% | 5,029 |
| Nov 14, 2025 | 38.80 | 39.02 | 38.80 | 38.98 | 38.98 | 0.06% | 21,610 |
| Nov 13, 2025 | 39.12 | 39.12 | 38.92 | 38.96 | 38.95 | -0.48% | 3,529 |
| Nov 12, 2025 | 39.17 | 39.17 | 39.10 | 39.14 | 39.14 | 0.03% | 9,960 |
| Nov 11, 2025 | 39.11 | 39.13 | 39.11 | 39.13 | 39.13 | -0.03% | 1,240 |
| Nov 10, 2025 | 39.08 | 39.17 | 39.03 | 39.14 | 39.14 | 0.50% | 5,272 |
| Nov 7, 2025 | 38.82 | 38.95 | 38.79 | 38.95 | 38.94 | -0.09% | 2,321 |
| Nov 6, 2025 | 39.10 | 39.10 | 38.89 | 38.98 | 38.98 | -0.18% | 9,972 |
| Nov 5, 2025 | 39.05 | 39.07 | 39.00 | 39.05 | 39.05 | 0.18% | 4,919 |
| Nov 4, 2025 | 39.02 | 39.02 | 38.97 | 38.98 | 38.98 | -0.23% | 3,603 |
| Nov 3, 2025 | 39.04 | 39.08 | 39.04 | 39.07 | 39.07 | 0.05% | 8,247 |
| Oct 31, 2025 | 39.09 | 39.11 | 39.01 | 39.05 | 39.05 | 0.01% | 4,586 |
| Oct 30, 2025 | 39.13 | 39.14 | 39.05 | 39.05 | 39.04 | -0.25% | 11,734 |
| Oct 29, 2025 | 39.27 | 39.27 | 39.10 | 39.14 | 39.14 | 0.01% | 33,378 |
| Oct 28, 2025 | 39.19 | 39.21 | 39.14 | 39.14 | 39.14 | -0.10% | 11,019 |
| Oct 27, 2025 | 39.26 | 39.26 | 39.16 | 39.18 | 39.18 | 0.21% | 8,377 |
| Oct 24, 2025 | 39.10 | 39.15 | 39.06 | 39.10 | 39.10 | 0.20% | 9,286 |
| Oct 23, 2025 | 38.97 | 39.03 | 38.94 | 39.02 | 39.02 | 0.28% | 3,036 |
| Oct 22, 2025 | 38.99 | 38.99 | 38.83 | 38.91 | 38.91 | -0.26% | 7,611 |
| Oct 21, 2025 | 39.02 | 39.03 | 38.95 | 39.01 | 39.01 | 0.14% | 11,904 |
| Oct 20, 2025 | 38.98 | 39.02 | 38.95 | 38.96 | 38.96 | 0.34% | 8,792 |
| Oct 17, 2025 | 38.79 | 38.83 | 38.67 | 38.83 | 38.83 | 0.37% | 12,226 |
| Oct 16, 2025 | 38.93 | 38.93 | 38.65 | 38.68 | 38.68 | -0.38% | 11,035 |
| Oct 15, 2025 | 38.89 | 38.91 | 38.71 | 38.83 | 38.83 | 0.16% | 21,084 |
| Oct 14, 2025 | 38.75 | 38.83 | 38.73 | 38.77 | 38.77 | -0.13% | 6,440 |
| Oct 13, 2025 | 38.77 | 38.84 | 38.76 | 38.82 | 38.82 | 0.62% | 15,604 |
| Oct 10, 2025 | 38.94 | 38.99 | 38.58 | 38.58 | 38.58 | -0.85% | 12,136 |
| Oct 9, 2025 | 38.95 | 38.95 | 38.88 | 38.91 | 38.91 | -0.05% | 26,216 |
| Oct 8, 2025 | 38.92 | 38.95 | 38.89 | 38.93 | 38.93 | 0.15% | 38,468 |
| Oct 7, 2025 | 38.91 | 38.93 | 38.86 | 38.87 | 38.87 | -0.18% | 7,469 |
| Oct 6, 2025 | 38.92 | 38.95 | 38.92 | 38.94 | 38.94 | 0.14% | 3,855 |
| Oct 3, 2025 | 38.92 | 38.94 | 38.89 | 38.89 | 38.89 | -0.01% | 1,179 |
| Oct 2, 2025 | 38.92 | 38.92 | 38.86 | 38.89 | 38.89 | -0.03% | 5,737 |
| Oct 1, 2025 | 38.86 | 38.94 | 38.80 | 38.90 | 38.90 | 0.05% | 11,828 |
| Sep 30, 2025 | 38.84 | 38.88 | 38.77 | 38.88 | 38.88 | 0.22% | 6,811 |
| Sep 29, 2025 | 38.88 | 38.88 | 38.78 | 38.80 | 38.80 | 0.06% | 11,408 |
| Sep 26, 2025 | 38.75 | 38.78 | 38.71 | 38.77 | 38.77 | 0.15% | 10,789 |
| Sep 25, 2025 | 38.69 | 38.71 | 38.63 | 38.71 | 38.71 | -0.04% | 36,403 |
| Sep 24, 2025 | 38.81 | 38.81 | 38.68 | 38.73 | 38.73 | -0.05% | 19,340 |
| Sep 23, 2025 | 38.81 | 38.82 | 38.73 | 38.75 | 38.75 | -0.16% | 9,646 |
| Sep 22, 2025 | 38.80 | 38.82 | 38.77 | 38.81 | 38.81 | 0.08% | 9,944 |
| Sep 19, 2025 | 38.84 | 38.84 | 38.75 | 38.78 | 38.78 | 0.09% | 6,493 |
| Sep 18, 2025 | 38.79 | 38.79 | 38.73 | 38.75 | 38.75 | 0.10% | 4,924 |
| Sep 17, 2025 | 38.70 | 38.72 | 38.61 | 38.71 | 38.71 | 0.04% | 8,197 |
| Sep 16, 2025 | 38.70 | 38.74 | 38.68 | 38.69 | 38.69 | -0.10% | 11,142 |
| Sep 15, 2025 | 38.76 | 38.76 | 38.69 | 38.73 | 38.73 | 0.16% | 7,836 |
| Sep 12, 2025 | 38.71 | 38.71 | 38.65 | 38.67 | 38.67 | -0.13% | 21,317 |
| Sep 11, 2025 | 38.71 | 38.72 | 38.61 | 38.72 | 38.72 | 0.38% | 20,708 |
| Sep 10, 2025 | 38.66 | 38.66 | 38.54 | 38.58 | 38.57 | 0.09% | 101,454 |
| Sep 9, 2025 | 38.60 | 38.60 | 38.50 | 38.54 | 38.54 | -0.03% | 61,846 |
| Sep 8, 2025 | 38.58 | 38.58 | 38.49 | 38.55 | 38.55 | 0.23% | 79,159 |
| Sep 5, 2025 | 38.60 | 38.60 | 38.40 | 38.46 | 38.46 | -0.05% | 8,772 |
| Sep 4, 2025 | 38.47 | 38.48 | 38.39 | 38.48 | 38.48 | 0.29% | 61,712 |
| Sep 3, 2025 | 38.33 | 38.40 | 38.30 | 38.37 | 38.37 | 0.24% | 9,449 |
| Sep 2, 2025 | 38.18 | 38.28 | 38.17 | 38.28 | 38.28 | -0.31% | 17,586 |
| Aug 29, 2025 | 38.52 | 38.52 | 38.34 | 38.40 | 38.40 | -0.10% | 19,954 |
| Aug 28, 2025 | 38.43 | 38.46 | 38.41 | 38.44 | 38.44 | 0.09% | 47,570 |
| Aug 27, 2025 | 38.37 | 38.42 | 38.37 | 38.41 | 38.41 | -0.01% | 11,572 |
| Aug 26, 2025 | 38.35 | 38.41 | 38.31 | 38.41 | 38.41 | 0.23% | 13,116 |
| Aug 25, 2025 | 38.40 | 38.41 | 38.32 | 38.32 | 38.32 | -0.26% | 16,228 |
| Aug 22, 2025 | 38.23 | 38.42 | 38.19 | 38.42 | 38.42 | 0.83% | 35,996 |
| Aug 21, 2025 | 38.14 | 38.16 | 38.08 | 38.11 | 38.11 | -0.21% | 43,346 |
| Aug 20, 2025 | 38.20 | 38.20 | 38.09 | 38.18 | 38.18 | -0.17% | 71,010 |
| Aug 19, 2025 | 38.33 | 38.33 | 38.18 | 38.25 | 38.25 | -0.13% | 27,978 |
| Aug 18, 2025 | 38.30 | 38.30 | 38.26 | 38.30 | 38.30 | 0.10% | 38,958 |
| Aug 15, 2025 | 38.33 | 38.33 | 38.26 | 38.26 | 38.26 | -0.13% | 6,834 |
| Aug 14, 2025 | 38.25 | 38.32 | 38.25 | 38.31 | 38.31 | 0.03% | 42,704 |
| Aug 13, 2025 | 38.35 | 38.35 | 38.26 | 38.30 | 38.30 | 0.13% | 34,828 |
| Aug 12, 2025 | 38.21 | 38.26 | 38.21 | 38.25 | 38.25 | 0.42% | 8,403 |
| Aug 11, 2025 | 38.13 | 38.18 | 38.09 | 38.09 | 38.09 | -0.12% | 20,211 |
| Aug 8, 2025 | 38.05 | 38.17 | 38.05 | 38.13 | 38.13 | 0.35% | 17,073 |
| Aug 7, 2025 | 38.11 | 38.11 | 37.96 | 38.00 | 38.00 | -0.06% | 7,902 |
| Aug 6, 2025 | 37.97 | 38.06 | 37.94 | 38.02 | 38.02 | 0.35% | 12,788 |
| Aug 5, 2025 | 38.01 | 38.03 | 37.89 | 37.89 | 37.89 | -0.21% | 12,984 |
| Aug 4, 2025 | 37.84 | 37.99 | 37.84 | 37.97 | 37.97 | 0.56% | 16,072 |
| Aug 1, 2025 | 37.86 | 37.86 | 37.68 | 37.76 | 37.76 | -0.48% | 12,121 |
| Jul 31, 2025 | 38.15 | 38.15 | 37.93 | 37.94 | 37.94 | -0.22% | 4,697 |
| Jul 30, 2025 | 38.11 | 38.12 | 37.96 | 38.03 | 38.03 | -0.01% | 17,989 |
| Jul 29, 2025 | 38.17 | 38.17 | 38.03 | 38.03 | 38.03 | -0.08% | 10,251 |
| Jul 28, 2025 | 38.05 | 38.12 | 38.05 | 38.06 | 38.06 | -0.08% | 40,433 |
| Jul 25, 2025 | 37.98 | 38.11 | 37.97 | 38.09 | 38.09 | 0.18% | 27,946 |
| Jul 24, 2025 | 38.02 | 38.04 | 37.96 | 38.02 | 38.02 | 0.21% | 119,884 |
| Jul 23, 2025 | 37.91 | 37.99 | 37.86 | 37.94 | 37.94 | 0.21% | 24,217 |
| Jul 22, 2025 | 37.93 | 37.93 | 37.77 | 37.86 | 37.86 | - | 12,962 |
| Jul 21, 2025 | 37.88 | 37.94 | 37.81 | 37.86 | 37.86 | 0.24% | 9,252 |
| Jul 18, 2025 | 37.89 | 37.89 | 37.75 | 37.77 | 37.77 | -0.11% | 412,287 |
| Jul 17, 2025 | 37.74 | 37.84 | 37.71 | 37.81 | 37.81 | 0.32% | 60,914 |