FT Vest U.S. Equity Deep Buffer ETF - July

DJUL
🏛️ usa →
46.58
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 33.74 33.75 33.64 33.70 0.0M
2021-12-30 33.78 33.78 33.68 33.69 0.0M
2021-12-29 33.64 33.69 33.63 33.69 0.0M
2021-12-28 33.73 33.73 33.61 33.67 0.0M
2021-12-27 33.63 33.68 33.58 33.68 0.0M
2021-12-23 33.58 33.64 33.52 33.63 0.0M
2021-12-22 33.49 33.49 33.49 33.49 0.0M
2021-12-21 33.31 33.39 33.31 33.39 0.0M
2021-12-20 33.07 33.21 33.07 33.21 0.0M
2021-12-17 33.29 33.41 33.29 33.33 0.0M
2021-12-16 33.53 33.54 33.34 33.43 0.0M
2021-12-15 33.46 33.54 33.46 33.54 0.0M
2021-12-14 33.36 33.37 33.32 33.35 0.0M
2021-12-13 33.51 33.51 33.44 33.44 0.0M
2021-12-10 33.45 33.52 33.45 33.52 0.0M
2021-12-09 33.46 33.46 33.43 33.43 0.0M
2021-12-08 33.46 33.47 33.43 33.47 0.0M
2021-12-07 33.44 33.44 33.44 33.44 0.0M
2021-12-06 33.12 33.21 33.10 33.21 0.0M
2021-12-03 33.22 33.22 33.00 33.00 0.0M
2021-12-02 33.03 33.16 33.03 33.16 0.0M
2021-12-01 33.36 33.37 33.03 33.03 0.0M
2021-11-30 33.25 33.25 33.10 33.15 0.0M
2021-11-29 33.37 33.39 33.37 33.39 0.0M
2021-11-26 33.37 33.37 33.16 33.22 0.0M
2021-11-24 33.46 33.52 33.42 33.49 0.0M
2021-11-23 33.45 33.47 33.45 33.47 0.0M
2021-11-22 33.46 33.55 33.45 33.45 0.0M
2021-11-19 33.50 33.55 33.46 33.48 0.0M
2021-11-18 33.59 33.59 33.48 33.53 0.0M
2021-11-17 33.51 33.54 33.43 33.51 0.0M
2021-11-16 33.45 33.61 33.45 33.55 0.0M
2021-11-15 33.47 33.49 33.44 33.49 0.0M
2021-11-12 33.51 33.56 33.47 33.51 0.0M
2021-11-11 33.36 33.51 33.36 33.45 0.1M
2021-11-10 33.49 33.49 33.43 33.44 0.0M
2021-11-09 33.50 33.50 33.50 33.50 0.0M
2021-11-08 33.46 33.54 33.46 33.53 0.0M
2021-11-05 33.62 33.62 33.45 33.47 0.0M
2021-11-04 33.45 33.47 33.43 33.44 0.0M
2021-11-03 33.47 33.53 33.34 33.44 0.0M
2021-11-02 33.36 33.38 33.36 33.37 0.0M
2021-11-01 33.27 33.43 33.27 33.33 0.0M
2021-10-29 33.39 33.39 33.32 33.38 0.0M
2021-10-28 33.34 33.34 33.34 33.34 0.0M
2021-10-27 33.30 33.30 33.25 33.25 0.0M
2021-10-26 33.29 33.32 33.29 33.32 0.0M
2021-10-25 33.21 33.30 33.21 33.30 0.0M
2021-10-22 33.24 33.24 33.24 33.24 0.0M
2021-10-21 33.14 33.19 33.14 33.19 0.0M
2021-10-18 33.02 33.10 33.02 33.10 0.0M
2021-10-15 33.07 33.07 33.07 33.07 0.0M
2021-10-14 32.85 33.05 32.85 32.98 0.0M
2021-10-13 32.74 32.78 32.72 32.78 0.0M
2021-10-12 32.73 32.75 32.67 32.73 0.0M
2021-10-11 32.79 32.79 32.75 32.75 0.0M
2021-10-08 32.89 32.93 32.85 32.85 0.0M
2021-10-07 32.95 32.95 32.80 32.84 0.0M
2021-10-06 32.56 32.70 32.55 32.69 0.0M
2021-10-05 32.56 32.81 32.56 32.65 0.0M
2021-10-04 32.62 32.62 32.46 32.55 0.0M
2021-10-01 32.61 32.73 32.61 32.73 0.0M
2021-09-30 32.79 32.79 32.64 32.64 0.0M
2021-09-29 32.71 32.74 32.71 32.72 0.0M
2021-09-28 32.75 32.81 32.72 32.77 0.0M
2021-09-27 33.01 33.01 32.95 32.95 0.0M
2021-09-24 32.97 33.08 32.97 33.07 0.0M
2021-09-23 32.89 33.05 32.88 33.05 0.0M
2021-09-22 32.75 32.84 32.70 32.76 0.0M
2021-09-21 32.67 32.71 32.67 32.71 0.0M
2021-09-20 32.68 32.70 32.57 32.70 0.0M
2021-09-17 32.90 32.90 32.90 32.90 0.0M
2021-09-16 32.87 33.08 32.87 33.07 0.0M
2021-09-15 33.00 33.01 32.93 33.01 0.0M
2021-09-14 32.83 32.96 32.83 32.91 0.0M
2021-09-13 33.09 33.09 32.91 32.91 0.0M
2021-09-10 32.96 33.03 32.95 32.98 0.0M
2021-09-09 32.99 33.02 32.99 33.02 0.0M
2021-09-08 32.99 33.06 32.99 33.01 0.0M
2021-09-07 33.07 33.16 33.07 33.10 0.0M
2021-09-03 33.05 33.20 33.05 33.09 0.0M
2021-09-02 33.23 33.23 33.13 33.13 0.0M
2021-09-01 33.14 33.19 33.06 33.06 0.0M
2021-08-31 33.11 33.11 33.11 33.11 0.0M
2021-08-30 33.12 33.20 33.08 33.12 0.0M
2021-08-27 33.02 33.15 33.01 33.09 0.0M
2021-08-26 33.05 33.05 32.98 32.98 0.0M
2021-08-25 32.96 33.07 32.96 33.06 0.0M
2021-08-24 33.04 33.05 32.95 33.02 0.0M
2021-08-23 32.98 33.07 32.98 33.07 0.1M
2021-08-20 32.94 32.99 32.90 32.96 0.0M
2021-08-19 32.85 32.90 32.78 32.86 0.0M
2021-08-18 32.95 32.98 32.83 32.85 0.0M
2021-08-17 32.97 32.97 32.85 32.97 0.0M
2021-08-16 32.95 33.03 32.93 33.03 0.0M
2021-08-13 33.01 33.02 33.01 33.02 0.0M
2021-08-12 32.95 33.02 32.88 33.00 0.0M
2021-08-11 32.98 32.99 32.93 32.94 0.0M
2021-08-10 32.97 32.97 32.91 32.92 0.0M
2021-08-09 32.91 32.94 32.91 32.91 0.0M
2021-08-06 32.96 32.98 32.92 32.92 0.0M
2021-08-05 32.91 32.93 32.84 32.92 0.1M
2021-08-04 32.80 32.90 32.80 32.83 0.2M
2021-08-03 32.85 32.89 32.75 32.88 0.0M
2021-08-02 32.90 32.90 32.76 32.76 0.0M
2021-07-30 32.81 32.84 32.78 32.78 0.0M
2021-07-29 32.88 32.91 32.83 32.85 0.0M
2021-07-28 32.86 32.86 32.79 32.82 0.0M
2021-07-27 32.82 32.84 32.72 32.78 0.0M
2021-07-26 32.85 32.91 32.83 32.86 0.1M
2021-07-23 32.85 32.88 32.79 32.86 0.0M
2021-07-22 32.77 32.77 32.65 32.71 0.0M
2021-07-21 32.68 32.73 32.64 32.68 0.1M
2021-07-20 32.48 32.65 32.48 32.59 0.0M
2021-07-19 32.48 32.56 32.14 32.42 0.1M
2021-07-16 32.64 32.64 32.55 32.57 0.2M
2021-07-15 32.64 32.64 32.49 32.55 0.0M
2021-07-14 32.64 32.64 32.55 32.60 0.0M
2021-07-13 32.61 32.64 32.55 32.55 0.0M
2021-07-12 32.57 32.60 32.57 32.60 0.0M
2021-07-09 32.61 32.61 32.50 32.55 0.0M
2021-07-08 32.48 32.61 32.47 32.61 0.0M
2021-07-07 32.55 32.55 32.55 32.55 0.0M
2021-07-06 32.54 32.54 32.54 32.54 0.0M
2021-07-02 32.54 32.61 32.54 32.54 0.0M
2021-07-01 32.54 32.54 32.54 32.54 0.0M
2021-06-30 32.47 32.58 32.47 32.53 0.0M
2021-06-29 32.48 32.54 32.48 32.54 0.0M
2021-06-28 32.47 32.57 32.47 32.57 0.0M
2021-06-25 32.47 32.57 32.47 32.57 0.0M
2021-06-24 32.47 32.57 32.45 32.57 0.0M
2021-06-23 32.47 32.56 32.45 32.56 0.0M
2021-06-22 32.46 32.56 32.46 32.56 0.0M
2021-06-21 32.45 32.55 32.45 32.55 0.0M
2021-06-18 32.59 32.59 32.43 32.54 0.0M
2021-06-16 32.54 32.54 32.54 32.54 0.0M
2021-06-14 32.46 32.56 32.46 32.56 0.0M
2021-06-11 32.46 32.58 32.46 32.56 0.0M
2021-06-10 32.47 32.63 32.43 32.47 0.0M
2021-06-09 32.55 32.55 32.55 32.55 0.0M
2021-06-08 32.41 32.49 32.41 32.49 0.0M
2021-06-07 32.62 32.68 32.45 32.56 0.0M
2021-06-02 32.61 32.61 32.61 32.61 0.0M
2021-06-01 32.64 32.64 32.61 32.61 0.2M
2021-05-28 32.44 32.56 32.43 32.56 0.0M
2021-05-26 32.42 32.64 32.42 32.53 0.0M
2021-05-25 32.52 32.58 32.39 32.52 0.0M
2021-05-24 32.61 32.62 32.43 32.52 0.0M
2021-05-21 32.38 32.50 32.38 32.50 0.0M
2021-05-20 32.47 32.47 32.47 32.47 0.0M
2021-05-19 32.33 32.44 32.33 32.44 0.0M
2021-05-18 32.35 32.47 32.35 32.47 0.0M
2021-05-17 32.56 32.56 32.36 32.36 0.0M
2021-05-14 32.37 32.48 32.37 32.48 0.0M
2021-05-13 32.49 32.49 32.32 32.43 0.0M
2021-05-12 32.51 32.51 32.33 32.33 0.0M
2021-05-11 32.36 32.45 32.36 32.45 0.0M
2021-05-10 32.39 32.49 32.36 32.49 0.0M
2021-05-07 32.51 32.51 32.51 32.51 0.0M
2021-05-05 32.46 32.47 32.37 32.47 0.0M
2021-05-04 32.35 32.44 32.35 32.41 0.0M
2021-05-03 32.44 32.44 32.44 32.44 0.0M
2021-04-27 32.36 32.43 32.36 32.43 0.0M
2021-04-23 32.45 32.45 32.42 32.42 0.0M
2021-04-22 32.45 32.47 32.45 32.47 0.0M
2021-04-21 32.33 32.41 32.31 32.41 0.0M
2021-04-20 32.45 32.45 32.39 32.39 0.0M
2021-04-19 32.34 32.39 32.34 32.39 0.0M
2021-04-16 32.50 32.50 32.33 32.42 0.0M
2021-04-15 32.48 32.54 32.42 32.42 0.0M
2021-04-14 32.35 32.41 32.32 32.38 0.0M
2021-04-13 32.32 32.40 32.32 32.40 0.0M
2021-04-12 32.32 32.38 32.32 32.38 0.0M
2021-04-09 32.38 32.45 32.38 32.38 0.0M
2021-04-08 32.30 32.37 32.30 32.37 0.0M
2021-04-07 32.30 32.36 32.30 32.36 0.0M
2021-04-06 32.29 32.42 32.29 32.34 0.0M
2021-04-05 32.28 32.35 32.28 32.35 0.0M
2021-03-29 32.17 32.21 32.16 32.21 0.0M
2021-03-26 32.14 32.21 32.13 32.21 0.0M
2021-03-25 32.12 32.16 32.12 32.16 0.0M
2021-03-24 32.11 32.11 32.11 32.11 0.0M
2021-03-23 32.13 32.13 32.13 32.13 0.0M
2021-03-19 32.03 32.12 32.03 32.12 0.0M
2021-03-18 32.11 32.11 32.07 32.09 0.0M
2021-03-16 32.13 32.13 32.13 32.13 0.0M
2021-03-15 32.12 32.12 32.12 32.12 0.0M
2021-03-11 32.03 32.07 32.03 32.07 0.0M
2021-03-10 32.02 32.02 32.02 32.02 0.0M
2021-03-08 31.98 31.98 31.86 31.91 0.0M
2021-03-05 31.83 31.93 31.83 31.93 0.0M
2021-03-04 31.72 31.72 31.72 31.72 0.0M
2021-03-03 31.82 31.87 31.82 31.87 0.0M
2021-03-02 31.99 31.99 31.99 31.99 0.0M
2021-03-01 31.93 32.09 31.91 31.99 0.0M
2021-02-26 31.88 31.90 31.84 31.84 0.0M
2021-02-25 31.74 31.78 31.74 31.78 0.0M
2021-02-24 31.93 31.98 31.93 31.98 0.0M
2021-02-23 31.92 31.93 31.76 31.93 0.0M
2021-02-19 31.93 31.93 31.93 31.93 0.0M
2021-02-18 31.91 31.97 31.91 31.92 0.0M
2021-02-16 31.90 31.95 31.90 31.95 0.0M
2021-02-11 31.96 31.96 31.90 31.90 0.0M
2021-02-10 31.93 31.98 31.81 31.90 0.0M
2021-02-09 31.85 31.93 31.85 31.93 0.0M
2021-02-08 31.85 31.85 31.84 31.84 0.0M
2021-02-04 31.91 31.95 31.79 31.87 0.0M
2021-02-03 31.84 31.84 31.78 31.78 0.0M
2021-02-02 31.80 31.80 31.69 31.76 0.0M
2021-02-01 31.60 31.64 31.60 31.64 0.0M
2021-01-29 31.43 31.51 31.43 31.51 0.0M
2021-01-28 31.56 31.70 31.56 31.67 0.0M
2021-01-27 31.64 31.64 31.54 31.54 0.0M
2021-01-26 31.85 31.85 31.82 31.82 0.0M
2021-01-25 31.77 31.77 31.77 31.77 0.0M
2021-01-22 31.78 31.84 31.78 31.84 0.0M
2021-01-21 31.81 31.94 31.81 31.85 0.0M
2021-01-20 31.87 31.87 31.78 31.86 0.0M
2021-01-19 31.73 31.77 31.72 31.77 0.0M
2021-01-15 31.67 31.79 31.63 31.71 0.0M
2021-01-14 31.74 31.78 31.71 31.78 0.0M
2021-01-13 31.81 31.82 31.81 31.82 0.0M
2021-01-11 31.76 31.76 31.76 31.76 0.0M
2021-01-07 31.81 31.81 31.81 31.81 0.0M
2021-01-06 31.70 31.72 31.69 31.69 0.0M
2021-01-05 31.58 31.67 31.58 31.67 0.1M