FT Vest U.S. Equity Max Buffer ETF - June (JUNM)

BATS: JUNM · Real-Time Price · USD

34.09

+0.02 (0.06%)

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

34.09

0.00 (0.00%)

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

JUNM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	34.08	34.08	34.05	34.08	34.08	0.03%	557
Dec 3, 2025	34.04	34.07	34.04	34.07	34.06	0.07%	239
Dec 2, 2025	34.02	34.04	34.02	34.04	34.04	0.04%	2,370
Dec 1, 2025	34.05	34.05	34.02	34.03	34.03	-0.09%	7,775
Nov 28, 2025	34.01	34.06	34.01	34.06	34.06	0.13%	112
Nov 26, 2025	33.99	34.01	33.98	34.01	34.01	0.10%	4,338
Nov 25, 2025	33.95	33.98	33.95	33.98	33.98	0.19%	11,827
Nov 24, 2025	33.87	33.92	33.87	33.92	33.92	0.16%	228
Nov 21, 2025	33.80	33.86	33.80	33.86	33.86	0.15%	6,147
Nov 20, 2025	33.83	33.92	33.78	33.81	33.81	-0.13%	3,738
Nov 19, 2025	33.89	33.89	33.83	33.86	33.86	0.04%	2,243
Nov 18, 2025	33.81	33.87	33.81	33.84	33.84	-0.12%	7,134
Nov 17, 2025	33.82	33.90	33.82	33.88	33.88	-0.16%	1,941
Nov 14, 2025	33.77	33.94	33.77	33.94	33.93	0.04%	2,658
Nov 13, 2025	33.92	33.96	33.89	33.92	33.92	-0.20%	1,522
Nov 12, 2025	33.94	34.03	33.94	33.99	33.99	-0.01%	518
Nov 11, 2025	34.00	34.00	33.94	33.99	33.99	0.05%	4,684
Nov 10, 2025	33.94	33.97	33.93	33.97	33.97	0.12%	4,917
Nov 7, 2025	33.85	33.97	33.85	33.93	33.93	0.05%	1,224
Nov 6, 2025	33.89	33.98	33.88	33.91	33.91	0.04%	1,038
Nov 5, 2025	33.95	33.95	33.90	33.90	33.90	-0.09%	1,481
Nov 4, 2025	33.89	33.93	33.89	33.93	33.93	-0.10%	10,491
Nov 3, 2025	33.94	34.01	33.92	33.97	33.96	0.06%	10,581
Oct 31, 2025	34.00	34.00	33.91	33.95	33.95	0.01%	3,483
Oct 30, 2025	33.92	33.96	33.90	33.94	33.94	-0.09%	2,606
Oct 29, 2025	33.95	33.97	33.92	33.97	33.97	-0.04%	4,171
Oct 28, 2025	34.05	34.05	33.96	33.99	33.99	-0.01%	4,298
Oct 27, 2025	33.95	34.00	33.95	33.99	33.99	0.07%	5,081
Oct 24, 2025	33.93	33.97	33.93	33.97	33.97	0.16%	541
Oct 23, 2025	33.88	33.92	33.88	33.91	33.91	0.07%	3,590
Oct 22, 2025	33.90	33.94	33.88	33.89	33.89	-0.17%	10,794
Oct 21, 2025	33.94	33.94	33.91	33.94	33.94	0.01%	1,150
Oct 20, 2025	33.90	33.94	33.90	33.94	33.94	0.15%	9,950
Oct 17, 2025	33.86	33.89	33.83	33.89	33.89	0.10%	540
Oct 16, 2025	33.88	33.88	33.83	33.86	33.86	-0.05%	3,679
Oct 15, 2025	33.85	33.87	33.83	33.87	33.87	0.06%	402
Oct 14, 2025	33.79	33.85	33.79	33.85	33.85	-0.02%	115
Oct 13, 2025	33.86	33.86	33.86	33.86	33.86	0.20%	2
Oct 10, 2025	33.85	33.87	33.79	33.79	33.79	-0.25%	15,411
Oct 9, 2025	33.85	33.89	33.85	33.88	33.88	-0.03%	1,868
Oct 8, 2025	33.86	33.89	33.86	33.89	33.88	0.14%	10,179
Oct 7, 2025	33.84	33.84	33.84	33.84	33.84	-0.05%	86
Oct 6, 2025	33.85	33.86	33.85	33.86	33.86	0.03%	1,310
Oct 3, 2025	33.87	33.87	33.85	33.85	33.85	0.01%	46,765
Oct 2, 2025	33.86	33.86	33.84	33.84	33.84	-0.01%	967
Oct 1, 2025	33.81	33.85	33.81	33.85	33.85	0.07%	3,540
Sep 30, 2025	33.83	33.83	33.81	33.82	33.82	0.04%	7,063
Sep 29, 2025	33.82	33.82	33.81	33.81	33.81	0.07%	13,450
Sep 26, 2025	33.79	33.80	33.78	33.78	33.78	0.06%	1,492
Sep 25, 2025	33.76	33.77	33.75	33.76	33.76	-0.03%	1,775
Sep 24, 2025	33.79	33.79	33.77	33.77	33.77	-0.04%	1,781
Sep 23, 2025	33.82	33.82	33.78	33.79	33.78	-0.06%	2,267
Sep 22, 2025	33.81	33.81	33.81	33.81	33.81	0.01%	733
Sep 19, 2025	33.79	33.82	33.78	33.80	33.80	0.06%	2,009
Sep 18, 2025	33.79	33.80	33.78	33.78	33.78	0.03%	3,399
Sep 17, 2025	33.76	33.77	33.76	33.77	33.77	-0.01%	4,119
Sep 16, 2025	33.76	33.77	33.76	33.77	33.77	-0.04%	2,020
Sep 15, 2025	33.77	33.79	33.77	33.79	33.78	0.01%	2,271
Sep 12, 2025	33.77	33.79	33.76	33.78	33.78	0.04%	54,270
Sep 11, 2025	33.73	33.77	33.71	33.77	33.76	0.16%	4,379
Sep 10, 2025	33.70	33.72	33.70	33.71	33.71	-	1,344
Sep 9, 2025	33.70	33.71	33.67	33.71	33.71	0.07%	1,904
Sep 8, 2025	33.68	33.70	33.66	33.69	33.69	0.07%	37,989
Sep 5, 2025	33.66	33.66	33.65	33.66	33.66	0.05%	1,113
Sep 4, 2025	33.65	33.65	33.65	33.65	33.65	0.14%	-
Sep 3, 2025	33.66	33.68	33.57	33.60	33.60	0.09%	1,582
Sep 2, 2025	33.54	33.57	33.54	33.57	33.57	-0.10%	598
Aug 29, 2025	33.61	33.62	33.58	33.61	33.61	-0.05%	47,721
Aug 28, 2025	33.62	33.63	33.60	33.62	33.62	0.01%	7,505
Aug 27, 2025	33.58	33.62	33.58	33.62	33.62	0.08%	528
Aug 26, 2025	33.55	33.59	33.55	33.59	33.59	0.06%	1,844
Aug 25, 2025	33.57	33.60	33.57	33.57	33.57	-0.03%	2,138
Aug 22, 2025	33.59	33.59	33.58	33.58	33.58	0.27%	602
Aug 21, 2025	33.51	33.51	33.48	33.49	33.49	-0.09%	2,484
Aug 20, 2025	33.52	33.52	33.51	33.52	33.52	0.01%	547
Aug 19, 2025	33.52	33.52	33.52	33.52	33.52	-0.07%	100
Aug 18, 2025	33.53	33.55	33.53	33.54	33.54	-0.06%	3,880
Aug 15, 2025	33.56	33.56	33.56	33.56	33.56	-0.04%	120
Aug 14, 2025	33.54	33.58	33.54	33.58	33.58	-0.01%	479
Aug 13, 2025	33.57	33.58	33.55	33.58	33.58	0.11%	4,303
Aug 12, 2025	33.53	33.54	33.51	33.54	33.54	0.17%	3,765
Aug 11, 2025	33.49	33.50	33.49	33.49	33.49	-0.04%	2,729
Aug 8, 2025	33.48	33.52	33.48	33.50	33.50	0.18%	1,055
Aug 7, 2025	33.45	33.45	33.44	33.44	33.44	-0.06%	3,070
Aug 6, 2025	33.42	33.47	33.41	33.46	33.46	0.13%	1,807
Aug 5, 2025	33.44	33.44	33.41	33.42	33.42	-0.07%	3,086
Aug 4, 2025	33.44	33.45	33.43	33.44	33.44	0.21%	3,455
Aug 1, 2025	33.37	33.37	33.35	33.37	33.37	-	476
Jul 31, 2025	33.42	33.45	33.37	33.37	33.37	-0.07%	9,961
Jul 30, 2025	33.42	33.43	33.40	33.40	33.40	-0.08%	744
Jul 29, 2025	33.42	33.49	33.41	33.42	33.42	-0.08%	5,430
Jul 28, 2025	33.40	33.46	33.40	33.45	33.45	0.09%	10,522
Jul 25, 2025	33.40	33.43	33.40	33.42	33.42	0.04%	4,315
Jul 24, 2025	33.38	33.41	33.38	33.41	33.40	0.10%	1,065
Jul 23, 2025	33.35	33.42	33.34	33.37	33.37	-0.01%	7,791
Jul 22, 2025	33.26	33.37	33.26	33.37	33.37	0.04%	1,154
Jul 21, 2025	33.34	33.38	33.34	33.36	33.36	0.03%	3,734
Jul 18, 2025	33.32	33.36	33.31	33.35	33.35	0.12%	13,267
Jul 17, 2025	33.30	33.38	33.30	33.31	33.31	-0.01%	11,306
Jul 16, 2025	33.24	33.33	33.24	33.31	33.31	0.06%	2,584