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

BATS: XJUN · Real-Time Price · USD

43.98

+0.01 (0.03%)

At close: Apr 28, 2026, 4:00 PM EDT

43.98

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

XJUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	43.94	43.98	43.94	43.97	43.97	0.11%	6,728
Apr 24, 2026	43.93	43.97	43.91	43.92	43.92	0.11%	5,357
Apr 23, 2026	43.85	43.98	43.85	43.87	43.87	-0.08%	6,270
Apr 22, 2026	43.92	43.92	43.87	43.90	43.90	0.10%	2,147
Apr 21, 2026	43.86	43.88	43.83	43.86	43.86	-0.07%	2,383
Apr 20, 2026	43.87	43.92	43.86	43.89	43.89	-0.05%	13,282
Apr 17, 2026	43.85	43.95	43.85	43.91	43.91	0.15%	4,718
Apr 16, 2026	43.80	43.86	43.80	43.84	43.84	0.03%	1,906
Apr 15, 2026	43.79	43.87	43.78	43.83	43.83	0.08%	31,358
Apr 14, 2026	43.76	43.79	43.74	43.79	43.79	0.20%	7,527
Apr 13, 2026	43.62	43.73	43.60	43.70	43.70	0.19%	6,197
Apr 10, 2026	43.64	43.66	43.59	43.62	43.62	-0.02%	4,582
Apr 9, 2026	43.53	43.63	43.53	43.63	43.63	0.29%	3,905
Apr 8, 2026	43.54	43.56	43.43	43.51	43.51	0.80%	5,042
Apr 7, 2026	43.14	43.16	43.07	43.16	43.16	-0.14%	13,498
Apr 6, 2026	43.09	43.25	43.09	43.22	43.22	0.21%	7,684
Apr 2, 2026	42.93	43.13	42.93	43.13	43.13	0.09%	1,205
Apr 1, 2026	43.06	43.23	43.06	43.09	43.09	0.30%	3,413
Mar 31, 2026	42.78	43.02	42.75	42.96	42.96	1.06%	4,253
Mar 30, 2026	42.66	42.67	42.46	42.51	42.51	-0.06%	5,957
Mar 27, 2026	42.72	42.72	42.50	42.53	42.53	-0.74%	3,936
Mar 26, 2026	42.92	43.02	42.81	42.85	42.85	-0.60%	16,575
Mar 25, 2026	43.01	43.14	42.99	43.11	43.11	0.35%	753,871
Mar 24, 2026	42.96	43.07	42.88	42.96	42.96	-0.16%	275,255
Mar 23, 2026	43.08	43.09	43.01	43.03	43.03	0.54%	4,276
Mar 20, 2026	42.87	42.87	42.73	42.80	42.80	-0.56%	551
Mar 19, 2026	42.95	43.04	42.95	43.04	43.04	-0.03%	2,709
Mar 18, 2026	43.14	43.19	43.05	43.05	43.05	-0.38%	9,195
Mar 17, 2026	43.21	43.23	43.18	43.22	43.22	0.19%	6,970
Mar 16, 2026	43.14	43.16	43.11	43.14	43.14	0.40%	12,545
Mar 13, 2026	42.99	42.99	42.97	42.97	42.97	-0.15%	4,019
Mar 12, 2026	43.03	43.08	43.01	43.03	43.03	-0.33%	1,573
Mar 11, 2026	43.21	43.21	43.12	43.18	43.18	0.01%	5,616
Mar 10, 2026	43.25	43.28	43.14	43.17	43.17	0.03%	985
Mar 9, 2026	43.00	43.21	43.00	43.16	43.16	0.28%	2,377
Mar 6, 2026	43.00	43.13	43.00	43.04	43.04	-0.43%	2,805
Mar 5, 2026	43.20	43.24	43.15	43.23	43.22	-0.08%	5,389
Mar 4, 2026	43.20	43.34	43.20	43.26	43.26	0.09%	8,473
Mar 3, 2026	43.07	43.29	43.07	43.22	43.22	-0.18%	9,050
Mar 2, 2026	43.21	43.37	43.21	43.30	43.30	-	12,952
Feb 27, 2026	43.25	43.31	43.23	43.30	43.30	-0.07%	9,923
Feb 26, 2026	43.33	43.33	43.25	43.33	43.33	-0.09%	6,445
Feb 25, 2026	43.31	43.37	43.31	43.37	43.37	0.23%	4,702
Feb 24, 2026	43.22	43.27	43.22	43.27	43.27	0.25%	15,286
Feb 23, 2026	43.16	43.16	43.16	43.16	43.16	-0.24%	1,071
Feb 20, 2026	43.23	43.36	43.21	43.26	43.26	0.14%	11,185
Feb 19, 2026	43.19	43.22	43.15	43.20	43.20	-0.09%	4,455
Feb 18, 2026	43.25	43.28	43.24	43.24	43.24	0.09%	2,016
Feb 17, 2026	43.12	43.20	43.12	43.20	43.20	0.10%	7,890
Feb 13, 2026	43.12	43.23	43.10	43.16	43.15	0.03%	3,696
Feb 12, 2026	43.24	43.26	43.14	43.14	43.14	-0.33%	2,808
Feb 11, 2026	43.25	43.29	43.25	43.29	43.29	0.02%	9,268
Feb 10, 2026	43.29	43.30	43.26	43.28	43.28	-0.03%	6,351
Feb 9, 2026	43.28	43.29	43.27	43.29	43.29	0.12%	371
Feb 6, 2026	43.14	43.24	43.14	43.24	43.24	0.47%	1,534
Feb 5, 2026	43.14	43.14	43.03	43.04	43.04	-0.21%	3,423
Feb 4, 2026	43.21	43.25	43.07	43.13	43.13	-0.15%	5,467
Feb 3, 2026	43.26	43.26	43.12	43.19	43.19	-0.14%	6,912
Feb 2, 2026	43.22	43.25	43.22	43.25	43.25	0.15%	8,534
Jan 30, 2026	43.12	43.19	43.12	43.19	43.18	-0.05%	1,888
Jan 29, 2026	43.15	43.21	43.12	43.21	43.21	-0.04%	10,077
Jan 28, 2026	43.19	43.23	43.15	43.22	43.22	-	8,515
Jan 27, 2026	43.20	43.30	43.17	43.23	43.23	0.13%	6,236
Jan 26, 2026	43.14	43.22	43.14	43.17	43.17	-0.16%	3,470
Jan 23, 2026	43.15	43.24	43.15	43.24	43.24	0.20%	6,809
Jan 22, 2026	43.17	43.17	43.13	43.16	43.16	0.12%	938
Jan 21, 2026	43.06	43.16	42.97	43.11	43.11	0.36%	9,776
Jan 20, 2026	42.94	43.03	42.89	42.95	42.95	-0.37%	6,007
Jan 16, 2026	43.11	43.15	43.09	43.11	43.11	0.03%	25,537
Jan 15, 2026	43.11	43.13	43.10	43.10	43.10	0.10%	4,338
Jan 14, 2026	43.06	43.12	42.99	43.05	43.05	-0.07%	20,247
Jan 13, 2026	43.11	43.16	43.07	43.08	43.08	-0.13%	9,509
Jan 12, 2026	43.09	43.14	43.09	43.14	43.14	0.03%	3,595
Jan 9, 2026	43.07	43.13	43.07	43.12	43.12	0.17%	6,607
Jan 8, 2026	43.04	43.10	43.02	43.05	43.05	0.02%	11,751
Jan 7, 2026	43.16	43.16	43.04	43.04	43.04	-0.07%	9,345
Jan 6, 2026	43.16	43.16	43.04	43.07	43.07	0.12%	1,902
Jan 5, 2026	43.03	43.05	43.02	43.02	43.02	0.13%	6,656
Jan 2, 2026	42.98	42.99	42.94	42.97	42.97	0.04%	5,897
Dec 31, 2025	43.02	43.02	42.95	42.95	42.95	-0.12%	2,824
Dec 30, 2025	42.99	43.02	42.97	43.00	43.00	-0.02%	4,461
Dec 29, 2025	43.00	43.07	42.94	43.01	43.01	-0.01%	1,841
Dec 26, 2025	43.08	43.08	43.00	43.02	43.02	0.03%	1,099
Dec 24, 2025	42.94	43.00	42.94	43.00	43.00	0.13%	343
Dec 23, 2025	42.96	42.97	42.91	42.95	42.94	0.07%	3,498
Dec 22, 2025	42.90	42.92	42.88	42.92	42.91	0.13%	7,183
Dec 19, 2025	42.80	42.86	42.80	42.86	42.86	0.27%	291
Dec 18, 2025	42.75	42.77	42.73	42.75	42.74	0.18%	4,209
Dec 17, 2025	42.69	42.71	42.63	42.67	42.67	-0.13%	2,504
Dec 16, 2025	42.73	42.74	42.68	42.73	42.72	-0.02%	3,174
Dec 15, 2025	42.79	42.79	42.73	42.74	42.73	0.02%	1,386
Dec 12, 2025	42.73	42.73	42.73	42.73	42.72	-0.17%	405
Dec 11, 2025	42.71	42.80	42.71	42.80	42.80	0.07%	4,953
Dec 10, 2025	42.71	42.77	42.71	42.77	42.77	0.15%	2,056
Dec 9, 2025	42.72	42.72	42.69	42.70	42.70	0.06%	2,893
Dec 8, 2025	42.69	42.70	42.67	42.68	42.68	-0.06%	662
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