Skip to main content
FT Vest U.S. Equity Buffer & Premium Income ETF - June (XIJN)
BATS: XIJN · Real-Time Price · USD
30.87
+0.02 (0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed

XIJN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.8630.8730.8630.86-0.03%34,608
Dec 4, 202530.8430.8530.8130.8530.850.10%21,527
Dec 3, 202530.8230.8330.8030.8230.820.08%4,416
Dec 2, 202530.8130.8130.7930.7930.790.06%10,155
Dec 1, 202530.7830.8130.7730.7730.77-0.60%24,034
Nov 28, 202530.9230.9830.9230.9630.780.10%467
Nov 26, 202530.9330.9630.9030.9330.750.06%10,006
Nov 25, 202530.8730.9230.8630.9130.730.10%14,216
Nov 24, 202530.8330.8830.8330.8830.700.46%12,669
Nov 21, 202530.7030.8130.7030.7430.560.17%11,733
Nov 20, 202530.8130.8130.6830.6930.51-0.27%25,380
Nov 19, 202530.7730.7930.7430.7730.590.04%10,979
Nov 18, 202530.7830.7930.7330.7630.58-0.09%7,829
Nov 17, 202530.8530.8630.7930.7930.61-0.07%16,664
Nov 14, 202530.8130.8730.7730.8130.630.06%34,072
Nov 13, 202530.8830.8830.7930.7930.61-0.27%8,573
Nov 12, 202530.8930.9030.8430.8730.700.01%17,191
Nov 11, 202530.8930.9030.8330.8730.690.01%9,838
Nov 10, 202530.8730.9130.8330.8730.690.08%3,204
Nov 7, 202530.7530.8430.7330.8430.660.03%4,980
Nov 6, 202530.8730.8730.8030.8330.65-0.03%7,545
Nov 5, 202530.8630.8830.8330.8430.660.14%42,330
Nov 4, 202530.8330.8430.8030.8030.62-0.12%20,250
Nov 3, 202530.8430.8730.8330.8430.66-0.56%8,071
Oct 31, 202531.0431.0531.0031.0130.650.06%30,648
Oct 30, 202531.0331.0530.9930.9930.63-0.11%15,701
Oct 29, 202531.0731.1031.0331.0330.67-0.03%8,296
Oct 28, 202531.0731.0731.0131.0330.68-0.21%6,108
Oct 27, 202531.0631.1031.0531.1030.740.23%32,344
Oct 24, 202531.0531.0631.0331.0330.670.12%9,774
Oct 23, 202530.9931.0430.9630.9930.630.05%10,694
Oct 22, 202530.9830.9930.9630.9830.620.02%5,574
Oct 21, 202531.0031.0130.9730.9730.61-3,289
Oct 20, 202530.9831.0130.9730.9730.610.26%4,066
Oct 17, 202530.8630.8930.8630.8930.530.06%4,015
Oct 16, 202530.9030.9430.8630.8730.51-0.16%16,499
Oct 15, 202530.9430.9630.8830.9230.560.10%5,514
Oct 14, 202530.8430.9230.8430.8930.53-0.05%2,772
Oct 13, 202530.8830.9430.8730.9130.550.35%20,123
Oct 10, 202530.9430.9430.8030.8030.44-0.38%2,820
Oct 9, 202530.9030.9230.8930.9230.56-0.05%4,176
Oct 8, 202530.9430.9430.9230.9330.57-14,878
Oct 7, 202530.9130.9630.9030.9330.57-0.03%27,150
Oct 6, 202530.9230.9430.9230.9430.580.08%11,993
Oct 3, 202530.9230.9230.8930.9230.56-0.05%21,540
Oct 2, 202530.9330.9430.9030.9330.570.05%10,029
Oct 1, 202530.9030.9330.9030.9230.56-0.56%13,958
Sep 30, 202531.0731.0931.0731.0930.560.08%28,478
Sep 29, 202531.0731.0931.0531.0730.530.02%17,193
Sep 26, 202531.0531.0831.0531.0630.530.06%5,519
Sep 25, 202531.0131.0431.0031.0430.510.06%3,320
Sep 24, 202531.0131.0231.0131.0230.490.02%1,725
Sep 23, 202531.0231.0431.0131.0230.48-0.11%1,653
Sep 22, 202531.0831.0831.0331.0530.520.03%6,383
Sep 19, 202531.0431.0431.0431.0430.510.02%322
Sep 18, 202531.0331.0431.0331.0430.500.05%1,533
Sep 17, 202531.0131.0230.9631.0230.490.13%3,279
Sep 16, 202530.9731.0030.9730.9830.45-0.05%579
Sep 15, 202531.0131.0131.0031.0030.460.02%2,553
Sep 12, 202531.0131.0330.9930.9930.460.06%5,089
Sep 11, 202531.0431.0430.9730.9730.440.05%978
Sep 10, 202530.9530.9730.9530.9630.42-0.02%633
Sep 9, 202531.0031.0030.9630.9630.430.03%48,189
Sep 8, 202530.9730.9730.9530.9530.420.11%749
Sep 5, 202530.8930.9330.8930.9230.390.02%617
Sep 4, 202530.9130.9430.8930.9130.380.11%3,660
Sep 3, 202530.8830.8930.8530.8830.340.08%4,744
Sep 2, 202530.8030.8530.8030.8530.32-0.65%1,889
Aug 29, 202531.0431.0631.0431.0630.35-16,087
Aug 28, 202531.0931.0931.0331.0630.35-0.04%2,187
Aug 27, 202531.0531.0831.0531.0730.360.07%2,808
Aug 26, 202531.0431.0731.0431.0530.34-0.05%3,217
Aug 25, 202531.0731.0731.0531.0630.35-0.02%13,269
Aug 22, 202531.0531.0831.0531.0730.360.40%2,009
Aug 21, 202530.9630.9630.9430.9430.23-0.09%30,034
Aug 20, 202530.9730.9830.9730.9730.26-0.02%7,157
Aug 19, 202531.0231.0230.9830.9830.27-0.06%3,538
Aug 18, 202531.0331.0330.9931.0030.290.03%1,681
Aug 15, 202530.9931.0130.9930.9930.28-0.03%533
Aug 14, 202531.0031.0030.9930.9930.29-0.01%759
Aug 13, 202530.9931.0130.9631.0030.290.12%5,660
Aug 12, 202530.9530.9730.9530.9630.250.18%1,296
Aug 11, 202530.9330.9430.9130.9130.20-0.03%10,903
Aug 8, 202530.9230.9330.9230.9230.210.15%2,014
Aug 7, 202530.9030.9130.8530.8730.16-0.07%3,899
Aug 6, 202530.9230.9230.8930.8930.180.10%3,270
Aug 5, 202530.8830.8930.8330.8630.15-0.10%15,247
Aug 4, 202530.8630.8930.8630.8930.180.36%3,794
Aug 1, 202530.7930.8030.7730.7830.08-0.68%3,893
Jul 31, 202530.9930.9930.9930.9930.11-0.06%461
Jul 30, 202531.0631.0631.0131.0130.13-0.04%1,561
Jul 29, 202531.0631.0631.0231.0230.14-0.12%4,495
Jul 28, 202531.0731.0731.0431.0630.180.09%6,869
Jul 25, 202531.0531.0531.0331.0330.150.14%318
Jul 24, 202531.0231.0330.9930.9930.110.02%1,706
Jul 23, 202530.9931.0130.9830.9930.100.15%4,773
Jul 22, 202530.9430.9730.9430.9430.060.02%10,734
Jul 21, 202530.9830.9830.9330.9330.050.05%3,936
Jul 18, 202530.9330.9430.9230.9230.04-3,888
Jul 17, 202530.9330.9330.9230.9230.030.13%943