Skip to main content

FT U.S. Equity Buffer ETF July (NY: FJUL )

45.32 +0.15 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 34.55 34.56 34.39 34.47 2,638 +0.01(+0.02%)
May 27, 2021 34.35 34.46 34.35 34.46 308 +0.02(+0.06%)
May 26, 2021 34.45 34.50 34.44 34.44 2,637 +0.03(+0.10%)
May 25, 2021 34.44 34.50 34.31 34.41 7,264 +0.01(+0.01%)
May 24, 2021 34.41 34.48 34.32 34.40 2,747 +0.05(+0.15%)
May 21, 2021 34.25 34.35 34.25 34.35 3,259 +0.01(+0.03%)
May 20, 2021 34.34 34.43 34.30 34.34 735 +0.08(+0.24%)
May 19, 2021 34.25 34.26 34.25 34.26 239 -0.05(-0.15%)
May 18, 2021 34.41 34.42 34.31 34.31 6,859 -0.01(-0.03%)
May 17, 2021 34.28 34.38 34.28 34.32 1,196 -0.02(-0.06%)
May 14, 2021 34.32 34.34 34.32 34.34 356 +0.12(+0.34%)
May 13, 2021 34.21 34.22 34.21 34.22 266 +0.15(+0.44%)
May 12, 2021 34.22 34.22 34.07 34.07 13,280 -0.19(-0.56%)
May 11, 2021 34.33 34.33 34.26 34.26 587 -0.03(-0.10%)
May 10, 2021 34.30 34.30 34.30 34.30 123 +0.01(+0.02%)
May 07, 2021 34.29 34.29 34.29 34.29 248 -0.04(-0.12%)
May 06, 2021 34.33 34.33 34.33 34.33 74 +0.03(+0.10%)
May 05, 2021 34.22 34.30 34.20 34.30 501 +0.02(+0.06%)
May 04, 2021 34.15 34.27 34.15 34.27 158 -0.04(-0.11%)
May 03, 2021 34.32 34.32 34.31 34.31 249 +0.04(+0.11%)
Apr 30, 2021 34.27 34.27 34.27 34.27 100 -0.02(-0.05%)
Apr 29, 2021 34.35 34.36 34.29 34.29 1,326 +0.01(+0.02%)
Apr 28, 2021 34.28 34.29 34.28 34.28 1,103 +0.00(+0.01%)
Apr 27, 2021 34.28 34.28 34.28 34.28 225 +0.01(+0.02%)
Apr 26, 2021 34.21 34.27 34.19 34.27 1,003 +0.00(+0.01%)
Apr 23, 2021 34.27 34.27 34.27 34.27 34,900 +0.04(+0.12%)
Apr 22, 2021 34.23 34.23 34.23 34.23 18 -0.04(-0.11%)
Apr 21, 2021 34.27 34.27 34.27 34.27 1 +0.06(+0.17%)
Apr 20, 2021 34.32 34.32 34.10 34.21 1,311 -0.04(-0.11%)
Apr 19, 2021 34.25 34.25 34.25 34.25 179 -0.02(-0.07%)
Apr 16, 2021 34.27 34.35 34.19 34.27 5,600 +0.06(+0.18%)
Apr 15, 2021 34.19 34.26 34.18 34.21 1,413 -0.01(-0.03%)
Apr 14, 2021 34.22 34.22 34.22 34.22 66 -0.03(-0.09%)
Apr 13, 2021 34.15 34.25 34.15 34.25 369 +0.03(+0.09%)
Apr 12, 2021 34.22 34.22 34.22 34.22 88 +0.00(+0.00%)
Apr 09, 2021 34.10 34.22 34.10 34.22 22,000 +0.03(+0.09%)
Apr 08, 2021 34.12 34.19 34.10 34.19 8,293 +0.02(+0.06%)
Apr 07, 2021 34.09 34.17 34.08 34.17 1,410 +0.03(+0.08%)
Apr 06, 2021 34.08 34.16 34.08 34.14 686 -0.02(-0.07%)
Apr 05, 2021 34.08 34.21 34.05 34.17 18,713 +0.08(+0.25%)
Apr 01, 2021 33.95 34.09 33.95 34.08 2,600 +0.09(+0.27%)
Mar 31, 2021 34.00 34.00 33.99 33.99 307 +0.07(+0.19%)
Mar 30, 2021 33.86 33.92 33.86 33.92 235 +0.01(+0.02%)
Mar 29, 2021 33.82 33.92 33.82 33.92 2,077 -0.04(-0.11%)
Mar 26, 2021 33.79 33.95 33.79 33.95 1,400 +0.15(+0.43%)
Mar 25, 2021 33.79 33.81 33.79 33.81 527 +0.07(+0.22%)
Mar 24, 2021 33.73 33.73 33.73 33.73 0 -0.03(-0.08%)
Mar 23, 2021 33.75 33.76 33.73 33.76 677 -0.09(-0.26%)
Mar 22, 2021 33.88 33.88 33.77 33.85 2,039 +0.19(+0.56%)
Mar 19, 2021 33.69 33.69 33.66 33.66 1,200 -0.03(-0.09%)
Mar 18, 2021 33.75 33.75 33.67 33.69 4,151 -0.14(-0.43%)
Mar 17, 2021 33.84 33.84 33.84 33.84 2 +0.05(+0.15%)
Mar 16, 2021 33.89 33.89 33.73 33.78 888 -0.01(-0.02%)
Mar 15, 2021 33.81 33.81 33.62 33.79 2,759 +0.09(+0.27%)
Mar 12, 2021 33.54 33.70 33.53 33.70 8,800 +0.03(+0.09%)
Mar 11, 2021 33.69 33.69 33.67 33.67 226 +0.10(+0.28%)
Mar 10, 2021 33.49 33.57 33.49 33.57 354 +0.06(+0.17%)
Mar 09, 2021 33.49 33.52 33.43 33.52 9,828 +0.15(+0.44%)
Mar 08, 2021 33.33 33.39 33.33 33.37 751 -0.04(-0.11%)
Mar 05, 2021 33.18 33.40 33.18 33.40 300 +0.31(+0.94%)
Mar 04, 2021 33.09 33.13 33.09 33.09 459 -0.21(-0.62%)
Mar 03, 2021 33.30 33.30 33.30 33.30 25 -0.15(-0.45%)
Mar 02, 2021 33.42 33.45 33.42 33.45 616 -0.06(-0.19%)
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.