FT U.S. Equity Enhance & Moderate Buffer ETF (NY: XJUN )

37.99 -0.02 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2024 38.04 38.07 37.96 38.01 69,460 +0.05(+0.13%)
Sep 25, 2024 37.89 38.01 37.89 37.96 5,643 -0.04(-0.10%)
Sep 24, 2024 37.94 38.03 37.91 38.00 11,439 +0.05(+0.12%)
Sep 23, 2024 37.91 37.98 37.88 37.95 13,616 +0.04(+0.10%)
Sep 20, 2024 37.88 37.92 37.84 37.92 2,973 -0.00(-0.01%)
Sep 19, 2024 37.89 37.93 37.89 37.92 6,142 +0.25(+0.66%)
Sep 18, 2024 37.64 37.74 37.64 37.67 11,992 -0.02(-0.06%)
Sep 17, 2024 37.78 37.78 37.66 37.69 5,237 -0.01(-0.02%)
Sep 16, 2024 37.71 37.72 37.63 37.70 7,343 +0.02(+0.06%)
Sep 13, 2024 37.71 37.71 37.64 37.68 3,489 +0.08(+0.21%)
Sep 12, 2024 37.41 37.60 37.41 37.60 11,663 +0.14(+0.39%)
Sep 11, 2024 37.13 37.46 36.96 37.45 15,118 +0.17(+0.47%)
Sep 10, 2024 37.26 37.29 37.15 37.28 8,178 +0.08(+0.21%)
Sep 09, 2024 37.05 37.28 37.05 37.20 5,923 +0.20(+0.55%)
Sep 06, 2024 37.23 37.23 36.96 37.00 2,625 -0.26(-0.70%)
Sep 05, 2024 37.22 37.36 37.22 37.26 14,085 -0.04(-0.11%)
Sep 04, 2024 37.07 37.38 37.07 37.30 7,469 +0.00(+0.01%)
Sep 03, 2024 37.48 37.48 37.28 37.30 41,834 -0.36(-0.96%)
Aug 30, 2024 37.54 37.66 37.54 37.66 1,101 +0.20(+0.53%)
Aug 29, 2024 37.44 37.62 37.44 37.46 8,408 -0.04(-0.12%)
Aug 28, 2024 37.46 37.60 37.46 37.50 10,230 -0.08(-0.20%)
Aug 27, 2024 37.58 37.61 37.50 37.58 36,812 +0.05(+0.13%)
Aug 26, 2024 37.55 37.61 37.51 37.53 8,672 -0.04(-0.10%)
Aug 23, 2024 37.51 37.59 37.43 37.57 4,425 +0.22(+0.59%)
Aug 22, 2024 37.51 37.52 37.35 37.35 9,350 -0.16(-0.43%)
Aug 21, 2024 37.46 37.52 37.43 37.51 8,686 +0.09(+0.24%)
Aug 20, 2024 37.51 37.53 37.38 37.42 47,100 -0.05(-0.13%)
Aug 19, 2024 37.25 37.47 37.25 37.47 7,420 +0.16(+0.43%)
Aug 16, 2024 37.31 37.37 37.31 37.31 16,568 +0.02(+0.06%)
Aug 15, 2024 37.26 37.31 37.22 37.29 9,289 +0.22(+0.60%)
Aug 14, 2024 37.01 37.09 36.97 37.06 6,964 +0.08(+0.22%)
Aug 13, 2024 36.92 36.98 36.87 36.98 3,343 +0.31(+0.84%)
Aug 12, 2024 36.62 36.74 36.61 36.68 9,086 -0.01(-0.04%)
Aug 09, 2024 36.42 36.69 36.42 36.69 7,475 +0.16(+0.43%)
Aug 08, 2024 36.27 36.56 36.27 36.53 12,845 +0.41(+1.14%)
Aug 07, 2024 36.57 36.58 36.12 36.12 10,715 -0.17(-0.47%)
Aug 06, 2024 35.91 36.42 35.91 36.29 16,819 +0.38(+1.05%)
Aug 05, 2024 35.24 36.15 35.24 35.91 49,223 -0.71(-1.93%)
Aug 02, 2024 36.67 36.68 36.44 36.62 18,815 -0.26(-0.71%)
Aug 01, 2024 37.07 37.20 36.77 36.88 17,285 -0.23(-0.61%)
Jul 31, 2024 37.07 37.20 37.03 37.11 29,019 +0.23(+0.63%)
Jul 30, 2024 37.00 37.00 36.78 36.88 13,484 -0.06(-0.15%)
Jul 29, 2024 36.95 36.99 36.87 36.93 7,197 +0.00(+0.01%)
Jul 26, 2024 36.90 36.96 36.80 36.93 6,516 +0.25(+0.68%)
Jul 25, 2024 36.74 36.95 36.68 36.68 9,801 -0.09(-0.23%)
Jul 24, 2024 37.01 37.01 36.77 36.77 28,423 -0.35(-0.94%)
Jul 23, 2024 37.11 37.18 37.10 37.11 10,342 -0.03(-0.07%)
Jul 22, 2024 37.02 37.18 37.02 37.14 24,624 +0.15(+0.41%)
Jul 19, 2024 36.96 37.05 36.96 36.99 6,564 -0.06(-0.17%)
Jul 18, 2024 37.20 37.26 37.03 37.05 22,066 -0.14(-0.37%)
Jul 17, 2024 37.30 37.30 37.16 37.19 13,284 -0.15(-0.40%)
Jul 16, 2024 37.34 37.36 37.27 37.34 12,072 +0.07(+0.19%)
Jul 15, 2024 37.26 37.36 37.23 37.27 9,871 -0.01(-0.03%)
Jul 12, 2024 37.26 37.36 37.22 37.28 25,688 +0.10(+0.28%)
Jul 11, 2024 37.26 37.26 37.12 37.18 49,159 -0.05(-0.14%)
Jul 10, 2024 37.22 37.24 37.15 37.23 9,206 +0.08(+0.21%)
Jul 09, 2024 37.20 37.20 37.08 37.15 22,936 +0.02(+0.05%)
Jul 08, 2024 37.13 37.15 37.06 37.13 24,742 +0.04(+0.11%)
Jul 05, 2024 37.17 37.17 37.01 37.09 22,409 +0.08(+0.22%)
Jul 03, 2024 36.94 37.04 36.94 37.01 71,826 +0.02(+0.05%)
Jul 02, 2024 36.86 36.99 36.82 36.99 154,886 +0.17(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.