FT Vest U.S. Equity Max Buffer ETF - July (JULM)

BATS: JULM · Real-Time Price · USD

33.47

+0.02 (0.07%)

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

33.47

0.00 (0.00%)

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

JULM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.47	33.47	33.47	33.47	33.47	0.07%	50
Dec 4, 2025	33.42	33.45	33.42	33.45	33.45	0.01%	449
Dec 3, 2025	33.45	33.45	33.42	33.44	33.44	0.04%	541
Dec 2, 2025	33.41	33.43	33.41	33.43	33.43	0.08%	415
Dec 1, 2025	33.40	33.40	33.40	33.40	33.40	-0.07%	173
Nov 28, 2025	33.43	33.43	33.43	33.43	33.43	0.11%	110
Nov 26, 2025	33.36	33.39	33.36	33.39	33.39	0.11%	1,665
Nov 25, 2025	33.35	33.35	33.35	33.35	33.35	0.16%	105
Nov 24, 2025	33.30	33.30	33.30	33.30	33.30	0.31%	226
Nov 21, 2025	33.22	33.22	33.19	33.20	33.19	0.19%	2,016
Nov 20, 2025	33.31	33.31	33.13	33.13	33.13	-0.26%	1,391
Nov 19, 2025	33.18	33.22	33.18	33.22	33.22	0.07%	1,783
Nov 18, 2025	33.20	33.20	33.20	33.20	33.19	-0.15%	1,097
Nov 17, 2025	33.24	33.24	33.24	33.24	33.24	-0.17%	101
Nov 14, 2025	33.27	33.30	33.27	33.30	33.30	0.05%	204
Nov 13, 2025	33.26	33.29	33.24	33.29	33.29	-0.22%	1,595
Nov 12, 2025	33.36	33.36	33.36	33.36	33.36	-0.03%	212
Nov 11, 2025	33.37	33.38	33.31	33.37	33.37	0.01%	9,069
Nov 10, 2025	33.33	33.37	33.33	33.37	33.37	0.18%	106
Nov 7, 2025	33.24	33.31	33.24	33.31	33.31	0.07%	105
Nov 6, 2025	33.29	33.29	33.24	33.28	33.28	-0.16%	5,867
Nov 5, 2025	33.29	33.34	33.29	33.34	33.34	0.08%	136
Nov 4, 2025	33.29	33.31	33.29	33.31	33.31	-0.13%	169
Nov 3, 2025	33.35	33.36	33.35	33.36	33.36	0.02%	311
Oct 31, 2025	33.36	33.36	33.29	33.35	33.35	0.01%	2,890
Oct 30, 2025	33.33	33.37	33.33	33.35	33.35	0.01%	1,820
Oct 29, 2025	33.35	33.38	33.34	33.34	33.34	-0.15%	703
Oct 28, 2025	33.35	33.39	33.35	33.39	33.39	-	528
Oct 27, 2025	33.40	33.40	33.35	33.39	33.39	0.11%	666
Oct 24, 2025	33.35	33.35	33.35	33.35	33.35	0.13%	213
Oct 23, 2025	33.31	33.31	33.31	33.31	33.31	0.11%	89
Oct 22, 2025	33.30	33.30	33.25	33.27	33.27	-0.10%	1,609
Oct 21, 2025	33.31	33.31	33.31	33.31	33.31	-0.02%	21
Oct 20, 2025	33.25	33.32	33.25	33.31	33.31	0.21%	2,174
Oct 17, 2025	33.25	33.25	33.20	33.24	33.24	0.12%	222
Oct 16, 2025	33.22	33.23	33.16	33.20	33.20	-	3,459
Oct 15, 2025	33.17	33.20	33.15	33.20	33.20	0.03%	9,551
Oct 14, 2025	33.18	33.20	33.18	33.19	33.19	-0.05%	609
Oct 13, 2025	33.20	33.20	33.20	33.20	33.20	0.25%	221
Oct 10, 2025	33.19	33.19	33.12	33.12	33.12	-0.33%	874
Oct 9, 2025	33.24	33.24	33.23	33.23	33.23	-0.04%	5,222
Oct 8, 2025	33.22	33.25	33.22	33.25	33.25	0.09%	345
Oct 7, 2025	33.22	33.22	33.22	33.22	33.22	-0.09%	5,742
Oct 6, 2025	33.24	33.25	33.24	33.25	33.25	0.05%	247
Oct 3, 2025	33.24	33.24	33.22	33.23	33.23	-	2,675
Oct 2, 2025	33.22	33.24	33.22	33.23	33.23	-	1,084
Oct 1, 2025	33.24	33.24	33.23	33.23	33.23	0.08%	955
Sep 30, 2025	33.20	33.20	33.20	33.20	33.20	0.07%	6
Sep 29, 2025	33.17	33.18	33.17	33.18	33.18	0.08%	802
Sep 26, 2025	33.15	33.16	33.11	33.16	33.16	0.09%	1,473
Sep 25, 2025	33.09	33.13	33.09	33.13	33.13	-0.03%	5,687
Sep 24, 2025	33.15	33.15	33.14	33.14	33.14	-0.06%	535
Sep 23, 2025	33.20	33.20	33.15	33.16	33.16	-0.11%	664
Sep 22, 2025	33.19	33.19	33.19	33.19	33.19	0.09%	1,001
Sep 19, 2025	33.16	33.16	33.16	33.16	33.16	0.06%	-
Sep 18, 2025	33.14	33.14	33.14	33.14	33.14	0.09%	2
Sep 17, 2025	33.15	33.15	33.10	33.11	33.11	-0.02%	3,960
Sep 16, 2025	33.12	33.12	33.12	33.12	33.12	-	5
Sep 15, 2025	33.11	33.12	33.10	33.12	33.12	0.06%	9,719
Sep 12, 2025	33.08	33.10	33.08	33.10	33.09	-0.09%	20,056
Sep 11, 2025	33.13	33.13	33.13	33.13	33.13	0.17%	-
Sep 10, 2025	33.06	33.07	33.03	33.07	33.07	0.05%	8,253
Sep 9, 2025	33.01	33.06	33.01	33.06	33.06	0.09%	3,644
Sep 8, 2025	33.01	33.03	33.01	33.03	33.03	0.08%	1,381
Sep 5, 2025	33.03	33.03	32.98	33.00	33.00	0.05%	1,386
Sep 4, 2025	32.93	32.98	32.93	32.98	32.98	0.14%	2,158
Sep 3, 2025	32.91	32.94	32.91	32.94	32.94	0.13%	762
Sep 2, 2025	32.83	32.89	32.83	32.89	32.89	-0.19%	6,216
Aug 29, 2025	32.95	32.97	32.93	32.95	32.95	-	25,571
Aug 28, 2025	32.93	32.96	32.91	32.96	32.96	0.11%	7,608
Aug 27, 2025	32.89	32.94	32.89	32.92	32.92	0.06%	12,196
Aug 26, 2025	32.86	32.90	32.86	32.90	32.90	0.06%	2,708
Aug 25, 2025	32.89	32.91	32.88	32.88	32.88	-0.09%	14,270
Aug 22, 2025	32.80	32.92	32.80	32.91	32.91	0.34%	18,291
Aug 21, 2025	32.79	32.80	32.79	32.80	32.80	-0.09%	6,867
Aug 20, 2025	32.79	32.83	32.79	32.83	32.83	-0.03%	1,643
Aug 19, 2025	32.84	32.84	32.84	32.84	32.84	-0.10%	-
Aug 18, 2025	32.92	32.92	32.87	32.87	32.87	0.03%	301
Aug 15, 2025	32.89	32.89	32.86	32.86	32.86	-0.08%	4,065
Aug 14, 2025	32.87	32.89	32.87	32.89	32.89	-0.03%	2,383
Aug 13, 2025	32.90	32.90	32.90	32.90	32.90	0.05%	124
Aug 12, 2025	32.87	32.89	32.86	32.88	32.88	0.29%	3,339
Aug 11, 2025	32.79	32.85	32.79	32.79	32.78	-0.11%	12,411
Aug 8, 2025	32.83	32.83	32.81	32.82	32.82	0.15%	4,656
Aug 7, 2025	32.78	32.79	32.75	32.77	32.77	-0.05%	43,165
Aug 6, 2025	32.77	32.79	32.77	32.79	32.79	0.17%	6,640
Aug 5, 2025	32.73	32.74	32.73	32.73	32.73	0.04%	5,523
Aug 4, 2025	32.72	32.74	32.70	32.72	32.72	0.20%	40,300
Aug 1, 2025	32.67	32.67	32.65	32.66	32.65	-0.13%	3,076
Jul 31, 2025	32.74	32.77	32.70	32.70	32.70	-0.04%	46,980
Jul 30, 2025	32.75	32.77	32.70	32.71	32.71	-0.07%	6,183
Jul 29, 2025	32.76	32.76	32.73	32.74	32.74	-0.04%	5,036
Jul 28, 2025	32.76	32.76	32.71	32.75	32.75	0.02%	39,026
Jul 25, 2025	32.74	32.76	32.73	32.74	32.74	0.09%	62,464
Jul 24, 2025	32.73	32.74	32.71	32.71	32.71	0.05%	23,174
Jul 23, 2025	32.70	32.72	32.65	32.70	32.70	0.10%	154,041
Jul 22, 2025	32.65	32.68	32.61	32.66	32.66	-	16,388
Jul 21, 2025	32.67	32.72	32.64	32.66	32.66	0.02%	58,344
Jul 18, 2025	32.66	32.70	32.61	32.66	32.66	0.02%	37,457
Jul 17, 2025	32.67	32.67	32.65	32.65	32.65	0.02%	16,363