FT Vest U.S. Equity Moderate Buffer ETF - June (GJUN)

BATS: GJUN · Real-Time Price · USD

40.66

-0.02 (-0.04%)

At close: Apr 28, 2026, 4:00 PM EDT

40.66

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

GJUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.65	40.65	40.61	40.63	-	-0.11%	44,679
Apr 27, 2026	40.70	40.70	40.62	40.68	40.68	0.16%	13,353
Apr 24, 2026	40.68	40.68	40.57	40.61	40.61	0.15%	9,045
Apr 23, 2026	40.53	40.59	40.51	40.55	40.55	-0.07%	13,766
Apr 22, 2026	40.55	40.60	40.55	40.58	40.58	0.15%	13,147
Apr 21, 2026	40.67	40.67	40.52	40.52	40.52	-0.07%	8,329
Apr 20, 2026	40.53	40.57	40.52	40.55	40.55	-0.05%	30,163
Apr 17, 2026	40.65	40.65	40.53	40.57	40.57	0.22%	26,384
Apr 16, 2026	40.47	40.51	40.43	40.48	40.48	0.07%	44,012
Apr 15, 2026	40.38	40.48	40.38	40.45	40.45	0.09%	4,792
Apr 14, 2026	40.36	40.42	40.36	40.41	40.41	0.25%	14,408
Apr 13, 2026	40.17	40.31	40.16	40.31	40.31	0.33%	14,907
Apr 10, 2026	40.27	40.27	40.14	40.18	40.18	-0.04%	10,461
Apr 9, 2026	40.09	40.19	40.06	40.19	40.19	0.33%	5,800
Apr 8, 2026	40.03	40.09	40.00	40.06	40.06	1.09%	9,026
Apr 7, 2026	39.55	39.63	39.49	39.63	39.63	-0.04%	3,089
Apr 6, 2026	39.60	39.67	39.59	39.65	39.65	0.20%	8,796
Apr 2, 2026	39.31	39.57	39.31	39.57	39.57	0.14%	4,279
Apr 1, 2026	39.45	39.61	39.45	39.51	39.51	0.23%	238,289
Mar 31, 2026	39.10	39.42	39.05	39.42	39.42	1.52%	7,898
Mar 30, 2026	39.06	39.08	38.77	38.83	38.83	-0.21%	12,856
Mar 27, 2026	39.13	39.13	38.87	38.91	38.91	-0.79%	58,693
Mar 26, 2026	39.33	39.43	39.17	39.22	39.22	-0.83%	26,045
Mar 25, 2026	39.50	39.59	39.45	39.55	39.55	0.36%	637,364
Mar 24, 2026	39.44	39.48	39.36	39.41	39.41	-0.08%	208,168
Mar 23, 2026	39.59	39.62	39.42	39.44	39.44	0.64%	9,839
Mar 20, 2026	39.42	39.44	39.19	39.19	39.19	-0.68%	5,462
Mar 19, 2026	39.40	39.54	39.38	39.46	39.46	-0.08%	7,499
Mar 18, 2026	39.62	39.66	39.49	39.49	39.49	-0.53%	3,312
Mar 17, 2026	39.83	39.83	39.70	39.70	39.70	0.20%	4,066
Mar 16, 2026	39.64	39.69	39.61	39.62	39.62	0.56%	4,959
Mar 13, 2026	39.58	39.58	39.40	39.40	39.40	-0.25%	12,996
Mar 12, 2026	39.71	39.71	39.50	39.50	39.50	-0.53%	7,002
Mar 11, 2026	39.73	39.74	39.68	39.71	39.71	0.03%	4,792
Mar 10, 2026	39.79	39.88	39.69	39.70	39.70	-0.13%	6,849
Mar 9, 2026	39.53	39.78	39.40	39.75	39.75	0.48%	6,774
Mar 6, 2026	39.64	39.70	39.56	39.56	39.56	-0.60%	8,566
Mar 5, 2026	39.90	39.90	39.71	39.80	39.80	-0.20%	4,005
Mar 4, 2026	39.86	39.93	39.85	39.88	39.88	0.28%	2,328
Mar 3, 2026	39.58	39.82	39.58	39.77	39.77	-0.30%	2,572
Mar 2, 2026	39.71	39.95	39.71	39.89	39.89	0.03%	11,794
Feb 27, 2026	39.87	39.90	39.83	39.88	39.88	-0.13%	35,079
Feb 26, 2026	39.97	40.00	39.89	39.93	39.93	-0.22%	19,659
Feb 25, 2026	40.04	40.04	39.96	40.02	40.02	0.28%	4,017
Feb 24, 2026	39.88	39.91	39.73	39.91	39.91	0.34%	14,067
Feb 23, 2026	39.87	39.87	39.75	39.78	39.78	-0.29%	74,449
Feb 20, 2026	39.72	39.89	39.72	39.89	39.89	0.28%	13,443
Feb 19, 2026	39.83	39.83	39.75	39.78	39.78	-0.13%	49,903
Feb 18, 2026	39.80	39.92	39.80	39.83	39.83	0.20%	50,232
Feb 17, 2026	39.75	39.80	39.62	39.75	39.75	0.05%	11,010
Feb 13, 2026	39.83	39.83	39.67	39.73	39.73	0.08%	24,218
Feb 12, 2026	39.98	39.98	39.70	39.70	39.70	-0.48%	9,028
Feb 11, 2026	39.99	39.99	39.88	39.89	39.89	-	20,303
Feb 10, 2026	40.03	40.03	39.86	39.89	39.89	-0.05%	31,599
Feb 9, 2026	39.82	39.94	39.82	39.91	39.91	0.08%	23,784
Feb 6, 2026	39.75	39.88	39.69	39.88	39.88	0.68%	20,915
Feb 5, 2026	39.67	39.69	39.60	39.61	39.61	-0.30%	23,687
Feb 4, 2026	39.93	39.93	39.68	39.73	39.73	-0.22%	34,494
Feb 3, 2026	39.95	39.95	39.72	39.82	39.82	-0.13%	24,192
Feb 2, 2026	39.84	39.92	39.83	39.87	39.87	0.05%	10,789
Jan 30, 2026	39.85	39.85	39.77	39.85	39.85	0.08%	3,225
Jan 29, 2026	39.90	39.90	39.73	39.82	39.82	-0.10%	15,818
Jan 28, 2026	39.87	39.89	39.84	39.86	39.86	-0.04%	14,414
Jan 27, 2026	39.89	39.92	39.86	39.88	39.87	-0.01%	5,767
Jan 26, 2026	39.85	39.90	39.83	39.88	39.88	0.23%	23,116
Jan 23, 2026	39.82	39.84	39.77	39.79	39.79	0.03%	29,376
Jan 22, 2026	39.78	39.79	39.74	39.78	39.78	0.20%	4,756
Jan 21, 2026	39.65	39.74	39.59	39.70	39.70	0.43%	23,403
Jan 20, 2026	39.59	39.66	39.51	39.53	39.53	-0.60%	8,514
Jan 16, 2026	39.80	39.81	39.77	39.77	39.77	0.03%	2,638
Jan 15, 2026	39.84	39.84	39.76	39.76	39.76	0.10%	8,688
Jan 14, 2026	39.77	39.77	39.66	39.72	39.72	-0.18%	6,253
Jan 13, 2026	39.83	39.83	39.75	39.79	39.79	-0.01%	8,439
Jan 12, 2026	39.78	39.80	39.76	39.80	39.80	0.04%	12,106
Jan 9, 2026	39.81	39.81	39.73	39.78	39.78	0.17%	14,378
Jan 8, 2026	39.72	39.73	39.67	39.71	39.71	0.06%	6,410
Jan 7, 2026	39.73	39.74	39.68	39.69	39.69	-0.08%	9,661
Jan 6, 2026	39.74	39.74	39.67	39.72	39.72	0.14%	20,387
Jan 5, 2026	39.71	39.71	39.65	39.67	39.67	0.18%	6,674
Jan 2, 2026	39.50	39.67	39.50	39.60	39.60	-0.01%	29,077
Dec 31, 2025	39.70	39.70	39.59	39.60	39.60	-0.14%	1,968
Dec 30, 2025	39.63	39.66	39.63	39.65	39.65	-	3,593
Dec 29, 2025	39.65	39.66	39.61	39.66	39.66	0.03%	3,094
Dec 26, 2025	39.65	39.65	39.64	39.65	39.65	0.03%	3,780
Dec 24, 2025	39.63	39.65	39.62	39.64	39.64	0.05%	4,172
Dec 23, 2025	39.59	39.62	39.59	39.62	39.61	0.13%	4,675
Dec 22, 2025	39.53	39.58	39.53	39.56	39.56	0.26%	7,703
Dec 19, 2025	39.43	39.48	39.42	39.46	39.46	0.18%	13,126
Dec 18, 2025	39.33	39.40	39.33	39.39	39.39	0.38%	10,597
Dec 17, 2025	39.34	39.35	39.24	39.24	39.24	-0.32%	6,604
Dec 16, 2025	39.38	39.38	39.29	39.37	39.37	-	11,908
Dec 15, 2025	39.47	39.47	39.34	39.37	39.37	-0.04%	22,986
Dec 12, 2025	39.49	39.49	39.34	39.38	39.38	-0.13%	31,859
Dec 11, 2025	39.35	39.43	39.33	39.43	39.43	0.07%	28,622
Dec 10, 2025	39.30	39.40	39.30	39.40	39.40	0.17%	9,984
Dec 9, 2025	39.31	39.35	39.31	39.33	39.33	0.04%	3,498
Dec 8, 2025	39.42	39.42	39.30	39.32	39.32	-0.09%	5,914
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