FT Vest U.S. Equity Enhance & Moderate Buffer ETF - June (XJUN)

BATS: XJUN · Real-Time Price · USD

42.70

+0.02 (0.06%)

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

42.71

+0.01 (0.02%)

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

XJUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.78	42.78	42.70	42.70	42.70	0.06%	9,248
Dec 4, 2025	42.66	42.68	42.65	42.68	42.68	0.03%	483
Dec 3, 2025	42.60	42.67	42.60	42.66	42.66	0.13%	8,263
Dec 2, 2025	42.62	42.63	42.60	42.61	42.61	0.03%	990
Dec 1, 2025	42.62	42.62	42.60	42.60	42.60	-0.06%	1,167
Nov 28, 2025	42.57	42.62	42.57	42.62	42.62	0.17%	792
Nov 26, 2025	42.53	42.55	42.53	42.55	42.55	0.20%	2,994
Nov 25, 2025	42.36	42.47	42.33	42.47	42.46	0.20%	3,712
Nov 24, 2025	42.21	42.41	42.21	42.38	42.38	0.54%	5,931
Nov 21, 2025	42.03	42.15	42.02	42.15	42.15	0.37%	4,087
Nov 20, 2025	42.33	42.41	42.00	42.00	42.00	-0.45%	9,864
Nov 19, 2025	42.15	42.19	42.11	42.19	42.19	0.06%	4,936
Nov 18, 2025	42.06	42.16	42.06	42.16	42.16	-0.12%	2,598
Nov 17, 2025	42.34	42.34	42.22	42.22	42.21	-0.32%	758
Nov 14, 2025	42.17	42.37	42.17	42.35	42.35	0.06%	3,714
Nov 13, 2025	42.33	42.35	42.29	42.33	42.33	-0.41%	2,151
Nov 12, 2025	42.49	42.50	42.43	42.50	42.50	-	1,606
Nov 11, 2025	42.34	42.50	42.34	42.50	42.50	0.02%	818
Nov 10, 2025	42.41	42.49	42.39	42.49	42.49	0.47%	18,625
Nov 7, 2025	42.20	42.29	42.20	42.29	42.29	-0.04%	1,400
Nov 6, 2025	42.29	42.33	42.29	42.31	42.31	-0.19%	1,730
Nov 5, 2025	42.38	42.42	42.38	42.39	42.39	0.09%	1,967
Nov 4, 2025	42.35	42.38	42.31	42.35	42.35	-0.24%	3,291
Nov 3, 2025	42.45	42.46	42.24	42.45	42.45	0.04%	6,749
Oct 31, 2025	42.40	42.43	42.37	42.43	42.43	0.03%	2,688
Oct 30, 2025	42.46	42.46	42.38	42.42	42.42	-0.02%	4,340
Oct 29, 2025	42.47	42.55	42.42	42.43	42.43	-0.22%	7,049
Oct 28, 2025	42.47	42.57	42.47	42.53	42.52	0.01%	1,064
Oct 27, 2025	42.48	42.57	42.46	42.52	42.52	0.24%	4,183
Oct 24, 2025	42.41	42.46	42.25	42.42	42.42	0.17%	2,222
Oct 23, 2025	42.36	42.37	42.33	42.35	42.35	0.12%	6,501
Oct 22, 2025	42.27	42.30	42.24	42.30	42.30	-0.11%	3,228
Oct 21, 2025	42.33	42.35	42.31	42.35	42.35	0.09%	5,706
Oct 20, 2025	42.28	42.35	42.28	42.31	42.31	0.29%	8,153
Oct 17, 2025	42.07	42.19	42.05	42.19	42.19	0.33%	7,947
Oct 16, 2025	42.19	42.22	42.03	42.05	42.05	-0.31%	10,365
Oct 15, 2025	42.20	42.25	42.14	42.18	42.18	0.13%	3,842
Oct 14, 2025	42.09	42.22	42.09	42.13	42.13	-0.16%	5,137
Oct 13, 2025	42.12	42.20	42.12	42.20	42.20	0.50%	2,280
Oct 10, 2025	42.29	42.29	41.99	41.99	41.99	-0.64%	1,863
Oct 9, 2025	42.30	42.30	42.24	42.26	42.26	-0.05%	11,914
Oct 8, 2025	42.28	42.28	42.25	42.28	42.28	0.08%	5,661
Oct 7, 2025	42.28	42.28	42.23	42.25	42.25	-0.10%	6,181
Oct 6, 2025	42.24	42.30	42.24	42.29	42.29	0.14%	25,817
Oct 3, 2025	42.27	42.27	42.22	42.24	42.24	0.02%	7,088
Oct 2, 2025	42.25	42.25	42.22	42.23	42.23	-0.03%	3,617
Oct 1, 2025	42.21	42.25	42.21	42.24	42.24	0.09%	3,526
Sep 30, 2025	42.18	42.21	42.15	42.20	42.20	0.07%	2,033
Sep 29, 2025	42.14	42.21	42.14	42.17	42.17	0.04%	21,503
Sep 26, 2025	42.07	42.15	42.07	42.15	42.15	0.18%	10,282
Sep 25, 2025	42.05	42.08	42.03	42.08	42.08	-0.06%	10,459
Sep 24, 2025	42.12	42.12	42.05	42.11	42.11	-0.01%	6,987
Sep 23, 2025	42.16	42.19	42.08	42.11	42.11	-0.15%	1,948
Sep 22, 2025	42.15	42.19	42.15	42.18	42.18	0.01%	3,916
Sep 19, 2025	42.15	42.17	42.13	42.17	42.17	0.12%	4,358
Sep 18, 2025	42.11	42.19	42.09	42.12	42.12	0.09%	11,363
Sep 17, 2025	42.07	42.11	42.06	42.08	42.08	0.01%	3,851
Sep 16, 2025	42.14	42.14	42.06	42.08	42.08	-0.02%	11,227
Sep 15, 2025	42.08	42.09	42.08	42.09	42.09	0.01%	1,101
Sep 12, 2025	42.07	42.09	42.07	42.08	42.08	0.05%	3,653
Sep 11, 2025	42.01	42.08	42.01	42.06	42.06	0.17%	1,606
Sep 10, 2025	42.00	42.02	41.95	41.99	41.99	0.05%	1,088
Sep 9, 2025	41.99	41.99	41.91	41.97	41.97	0.05%	1,838
Sep 8, 2025	41.96	41.97	41.93	41.95	41.95	0.04%	4,217
Sep 5, 2025	41.96	41.96	41.86	41.93	41.93	-0.05%	13,949
Sep 4, 2025	41.82	41.95	41.82	41.95	41.95	0.37%	10,073
Sep 3, 2025	41.78	41.80	41.75	41.80	41.80	0.11%	2,262
Sep 2, 2025	41.67	41.75	41.66	41.75	41.75	-0.14%	3,539
Aug 29, 2025	41.79	41.81	41.79	41.81	41.81	-0.11%	589
Aug 28, 2025	41.78	41.87	41.78	41.86	41.86	0.08%	7,705
Aug 27, 2025	41.80	41.83	41.78	41.82	41.82	0.08%	2,299
Aug 26, 2025	41.73	41.79	41.73	41.79	41.79	0.09%	2,021
Aug 25, 2025	41.75	41.78	41.75	41.75	41.75	-0.11%	1,885
Aug 22, 2025	41.73	41.81	41.73	41.80	41.80	0.56%	4,122
Aug 21, 2025	41.56	41.60	41.54	41.57	41.57	-0.16%	7,535
Aug 20, 2025	41.62	41.64	41.61	41.63	41.63	-0.05%	1,310
Aug 19, 2025	41.71	41.72	41.63	41.65	41.65	-0.12%	5,344
Aug 18, 2025	41.67	41.71	41.65	41.70	41.70	-	3,402
Aug 15, 2025	41.70	41.72	41.68	41.70	41.70	-0.05%	5,327
Aug 14, 2025	41.68	41.75	41.68	41.72	41.72	-0.06%	4,764
Aug 13, 2025	41.74	41.76	41.69	41.74	41.74	0.11%	5,598
Aug 12, 2025	41.62	41.70	41.62	41.70	41.70	0.33%	4,433
Aug 11, 2025	41.59	41.60	41.56	41.56	41.56	-0.06%	2,940
Aug 8, 2025	41.52	41.61	41.52	41.59	41.59	0.26%	1,859
Aug 7, 2025	41.55	41.56	41.42	41.48	41.48	-0.02%	11,695
Aug 6, 2025	41.44	41.52	41.44	41.49	41.49	0.23%	2,129
Aug 5, 2025	41.45	41.45	41.01	41.40	41.39	-0.04%	14,970
Aug 4, 2025	41.39	41.47	41.38	41.41	41.41	0.47%	10,435
Aug 1, 2025	41.20	41.28	41.16	41.22	41.22	-0.41%	2,209
Jul 31, 2025	41.51	41.51	41.39	41.39	41.39	-0.11%	2,179
Jul 30, 2025	41.49	41.51	41.43	41.44	41.43	-0.06%	13,843
Jul 29, 2025	41.54	41.54	41.45	41.46	41.46	-0.04%	2,230
Jul 28, 2025	41.47	41.50	41.45	41.48	41.48	-0.01%	5,308
Jul 25, 2025	41.51	41.51	41.42	41.48	41.48	0.10%	9,915
Jul 24, 2025	41.45	41.49	41.39	41.44	41.44	0.06%	6,336
Jul 23, 2025	41.34	41.42	41.34	41.42	41.42	0.22%	7,235
Jul 22, 2025	41.25	41.34	41.24	41.32	41.32	0.13%	1,086
Jul 21, 2025	41.35	41.40	41.27	41.27	41.27	-	26,799
Jul 18, 2025	41.31	41.31	41.22	41.27	41.27	0.02%	5,119
Jul 17, 2025	41.25	41.26	41.21	41.26	41.26	0.17%	2,952