FT Vest U.S. Equity Enhance & Moderate Buffer ETF - July (XJUL)

BATS: XJUL · Real-Time Price · USD

38.86

+0.03 (0.09%)

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

38.86

0.00 (0.00%)

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

XJUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.86	38.86	38.86	38.86	38.86	0.09%	148
Dec 4, 2025	38.78	38.84	38.78	38.82	38.82	0.06%	269
Dec 3, 2025	38.77	38.80	38.77	38.80	38.80	0.09%	3,682
Dec 2, 2025	38.76	38.77	38.72	38.77	38.76	0.14%	1,127
Dec 1, 2025	38.73	38.74	38.71	38.71	38.71	-0.11%	679
Nov 28, 2025	38.75	38.75	38.75	38.75	38.75	0.16%	-
Nov 26, 2025	38.62	38.71	38.62	38.69	38.69	0.20%	678
Nov 25, 2025	38.43	38.61	38.43	38.61	38.61	0.40%	5,879
Nov 24, 2025	38.46	38.46	38.45	38.46	38.46	0.59%	910
Nov 21, 2025	38.07	38.29	38.07	38.23	38.23	0.39%	1,551
Nov 20, 2025	38.11	38.11	38.09	38.09	38.09	-0.59%	444
Nov 19, 2025	38.15	38.32	38.15	38.31	38.31	0.14%	1,791
Nov 18, 2025	38.18	38.28	38.14	38.26	38.26	-0.23%	1,209
Nov 17, 2025	38.43	38.43	38.27	38.35	38.35	-0.33%	1,326
Nov 14, 2025	38.25	38.51	38.25	38.48	38.48	0.09%	1,443
Nov 13, 2025	38.61	38.61	38.44	38.44	38.44	-0.54%	1,608
Nov 12, 2025	38.65	38.65	38.65	38.65	38.65	0.01%	116
Nov 11, 2025	38.63	38.65	38.63	38.65	38.65	0.03%	280
Nov 10, 2025	38.59	38.64	38.55	38.64	38.64	0.59%	1,246
Nov 7, 2025	38.33	38.41	38.33	38.41	38.41	-0.08%	1,272
Nov 6, 2025	38.52	38.52	38.44	38.44	38.44	-0.30%	186
Nov 5, 2025	38.54	38.59	38.54	38.56	38.56	0.17%	551
Nov 4, 2025	38.53	38.53	38.49	38.49	38.49	-0.27%	339
Nov 3, 2025	38.53	38.60	38.53	38.60	38.60	0.02%	3,395
Oct 31, 2025	38.59	38.59	38.59	38.59	38.59	0.06%	509
Oct 30, 2025	38.60	38.69	38.56	38.56	38.56	-0.23%	282
Oct 29, 2025	38.69	38.69	38.64	38.65	38.65	-0.09%	1,613
Oct 28, 2025	38.67	38.69	38.67	38.69	38.69	-0.11%	528
Oct 27, 2025	38.72	38.73	38.64	38.73	38.73	0.34%	1,046
Oct 24, 2025	38.62	38.62	38.59	38.60	38.60	0.22%	3,097
Oct 23, 2025	38.49	38.54	38.49	38.52	38.51	0.22%	536
Oct 22, 2025	38.45	38.55	38.38	38.43	38.43	-0.20%	1,847
Oct 21, 2025	38.51	38.51	38.51	38.51	38.51	0.04%	326
Oct 20, 2025	38.44	38.51	38.44	38.49	38.49	0.47%	1,505
Oct 17, 2025	38.19	38.31	38.19	38.31	38.31	0.34%	1,350
Oct 16, 2025	38.16	38.18	38.16	38.18	38.18	-0.26%	599
Oct 15, 2025	38.41	38.41	38.27	38.28	38.28	-	1,674
Oct 14, 2025	38.12	38.33	38.12	38.28	38.28	-0.12%	4,691
Oct 13, 2025	38.27	38.33	38.27	38.33	38.33	0.60%	280
Oct 10, 2025	38.40	38.40	38.10	38.10	38.10	-0.88%	517
Oct 9, 2025	38.40	38.44	38.38	38.44	38.44	-0.05%	5,017
Oct 8, 2025	38.43	38.46	38.43	38.46	38.45	0.16%	1,019
Oct 7, 2025	38.40	38.40	38.39	38.39	38.39	-0.15%	536
Oct 6, 2025	38.44	38.45	38.44	38.45	38.45	0.12%	2,336
Oct 3, 2025	38.44	38.46	38.41	38.41	38.40	-0.03%	1,847
Oct 2, 2025	38.40	38.44	38.40	38.42	38.42	-0.03%	1,400
Oct 1, 2025	38.34	38.43	38.34	38.43	38.43	0.16%	6,499
Sep 30, 2025	38.32	38.37	38.28	38.37	38.37	0.07%	13,284
Sep 29, 2025	38.38	38.38	38.31	38.34	38.34	0.01%	4,458
Sep 26, 2025	38.33	38.35	38.31	38.34	38.34	0.26%	696
Sep 25, 2025	38.19	38.24	38.19	38.24	38.24	-0.02%	5,419
Sep 24, 2025	38.22	38.24	38.21	38.24	38.24	-0.03%	1,361
Sep 23, 2025	38.32	38.32	38.25	38.26	38.26	-0.22%	3,722
Sep 22, 2025	38.35	38.35	38.34	38.34	38.34	-	139
Sep 19, 2025	38.29	38.37	38.28	38.34	38.34	0.14%	3,762
Sep 18, 2025	38.30	38.32	38.28	38.29	38.28	0.10%	1,676
Sep 17, 2025	38.24	38.26	38.24	38.25	38.25	-0.01%	14,002
Sep 16, 2025	38.22	38.26	38.22	38.25	38.25	-0.05%	882
Sep 15, 2025	38.28	38.28	38.23	38.27	38.27	0.07%	7,936
Sep 12, 2025	38.22	38.24	38.21	38.24	38.24	0.05%	1,049
Sep 11, 2025	38.20	38.22	38.20	38.22	38.22	0.20%	263
Sep 10, 2025	38.15	38.15	38.09	38.14	38.14	0.12%	1,388
Sep 9, 2025	38.19	38.19	38.05	38.10	38.10	0.04%	1,411
Sep 8, 2025	38.08	38.08	38.08	38.08	38.08	0.06%	105
Sep 5, 2025	38.14	38.14	37.99	38.06	38.06	-0.08%	8,086
Sep 4, 2025	37.93	38.09	37.93	38.09	38.09	0.44%	2,366
Sep 3, 2025	37.92	37.94	37.89	37.92	37.92	0.22%	828
Sep 2, 2025	37.67	37.84	37.67	37.84	37.84	-0.13%	9,419
Aug 29, 2025	37.91	37.91	37.87	37.89	37.89	-0.24%	5,438
Aug 28, 2025	37.95	37.99	37.94	37.98	37.98	0.10%	4,006
Aug 27, 2025	37.90	37.95	37.88	37.94	37.94	0.15%	4,944
Aug 26, 2025	37.86	37.88	37.86	37.88	37.88	0.13%	402
Aug 25, 2025	37.89	37.93	37.83	37.83	37.83	-0.21%	2,469
Aug 22, 2025	37.86	37.95	37.86	37.91	37.91	0.69%	2,982
Aug 21, 2025	37.66	37.71	37.62	37.65	37.65	-0.11%	9,061
Aug 20, 2025	37.72	37.73	37.66	37.70	37.70	-0.10%	1,766
Aug 19, 2025	37.78	37.78	37.71	37.74	37.73	-0.21%	854
Aug 18, 2025	37.82	37.83	37.79	37.82	37.82	0.06%	2,709
Aug 15, 2025	37.83	37.83	37.80	37.80	37.80	-0.07%	4,934
Aug 14, 2025	37.76	37.86	37.76	37.82	37.82	-0.04%	6,571
Aug 13, 2025	37.84	37.84	37.81	37.84	37.84	0.14%	1,357
Aug 12, 2025	37.74	37.80	37.73	37.78	37.78	0.43%	7,902
Aug 11, 2025	37.69	37.69	37.62	37.62	37.62	-0.13%	1,560
Aug 8, 2025	37.64	37.67	37.62	37.67	37.67	0.39%	3,092
Aug 7, 2025	37.54	37.54	37.50	37.53	37.53	-0.12%	754
Aug 6, 2025	37.46	37.59	37.46	37.57	37.57	0.29%	5,791
Aug 5, 2025	37.64	37.64	37.43	37.46	37.46	-0.09%	11,896
Aug 4, 2025	37.49	37.54	37.44	37.50	37.50	0.68%	12,315
Aug 1, 2025	37.37	37.37	37.22	37.24	37.24	-0.59%	6,181
Jul 31, 2025	37.66	37.66	37.46	37.46	37.46	-0.09%	128,487
Jul 30, 2025	37.68	37.68	37.48	37.50	37.50	-0.14%	12,218
Jul 29, 2025	37.66	37.68	37.52	37.55	37.55	-0.16%	11,190
Jul 28, 2025	37.60	37.64	37.56	37.61	37.61	0.08%	14,207
Jul 25, 2025	37.56	37.62	37.52	37.58	37.58	0.15%	17,984
Jul 24, 2025	37.55	37.58	37.49	37.52	37.52	0.09%	23,496
Jul 23, 2025	37.44	37.51	37.44	37.49	37.49	0.24%	41,358
Jul 22, 2025	37.47	37.47	37.32	37.40	37.40	0.10%	14,679
Jul 21, 2025	37.45	37.46	37.36	37.36	37.36	0.05%	120,674
Jul 18, 2025	37.35	37.38	37.30	37.34	37.34	0.07%	122,852
Jul 17, 2025	37.38	37.38	37.26	37.32	37.32	-	75,268