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

DJUN
🏛️ usa →
46.42
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 34.42 34.52 34.41 34.48 0.0M
2021-12-30 34.45 34.55 34.45 34.47 0.0M
2021-12-29 34.42 34.50 34.42 34.50 0.0M
2021-12-28 34.47 34.47 34.41 34.45 0.0M
2021-12-27 34.43 34.48 34.42 34.46 0.0M
2021-12-22 34.21 34.39 34.21 34.39 0.0M
2021-12-21 34.22 34.22 34.22 34.22 0.0M
2021-12-20 33.98 34.07 33.98 34.06 0.1M
2021-12-17 34.18 34.19 34.18 34.19 0.0M
2021-12-16 34.17 34.28 34.16 34.28 0.0M
2021-12-15 34.24 34.35 34.17 34.35 0.0M
2021-12-14 34.15 34.22 34.15 34.22 0.0M
2021-12-13 34.29 34.29 34.29 34.29 0.0M
2021-12-10 34.35 34.36 34.35 34.36 0.0M
2021-12-09 34.26 34.28 34.26 34.28 0.0M
2021-12-08 34.32 34.36 34.29 34.35 0.0M
2021-12-07 34.19 34.23 34.18 34.23 0.0M
2021-12-06 34.01 34.04 34.01 34.04 0.0M
2021-12-03 33.86 33.87 33.82 33.87 0.0M
2021-12-02 33.95 34.07 33.95 34.00 0.0M
2021-12-01 34.17 34.21 33.89 33.89 0.0M
2021-11-30 34.19 34.19 33.97 33.99 0.0M
2021-11-29 34.06 34.22 34.06 34.22 0.0M
2021-11-26 34.16 34.20 34.02 34.02 0.0M
2021-11-24 34.27 34.41 34.26 34.41 0.2M
2021-11-23 34.25 34.29 34.24 34.29 0.0M
2021-11-22 34.29 34.29 34.29 34.29 0.0M
2021-11-19 34.29 34.31 34.28 34.31 0.0M
2021-11-18 34.29 34.32 34.28 34.29 0.0M
2021-11-17 34.36 34.36 34.32 34.32 0.0M
2021-11-16 34.34 34.34 34.34 34.34 0.0M
2021-11-15 34.30 34.30 34.30 34.30 0.0M
2021-11-12 34.33 34.33 34.31 34.31 0.0M
2021-11-11 34.31 34.31 34.25 34.27 0.0M
2021-11-10 34.29 34.31 34.22 34.25 0.0M
2021-11-09 34.36 34.36 34.30 34.31 0.0M
2021-11-08 34.39 34.39 34.34 34.34 0.0M
2021-11-05 34.37 34.38 34.30 34.34 0.0M
2021-11-04 34.33 34.33 34.27 34.32 0.0M
2021-11-03 34.26 34.28 34.25 34.28 0.0M
2021-11-02 34.25 34.27 34.21 34.25 0.0M
2021-11-01 34.24 34.24 34.19 34.21 0.0M
2021-10-29 34.19 34.19 34.19 34.19 0.0M
2021-10-27 34.15 34.23 34.13 34.13 0.0M
2021-10-26 34.22 34.22 34.16 34.18 0.0M
2021-10-25 34.16 34.17 34.13 34.17 0.0M
2021-10-22 34.14 34.14 34.11 34.12 0.0M
2021-10-21 34.13 34.13 34.12 34.12 0.0M
2021-10-20 34.12 34.12 34.11 34.11 0.0M
2021-10-19 34.06 34.06 34.06 34.06 0.0M
2021-10-18 33.92 34.00 33.92 34.00 0.0M
2021-10-15 34.00 34.00 33.97 33.97 0.0M
2021-10-14 33.79 33.93 33.79 33.90 0.0M
2021-10-13 33.73 33.73 33.73 33.73 0.0M
2021-10-11 33.80 33.80 33.70 33.70 0.0M
2021-10-08 33.83 33.83 33.76 33.76 0.0M
2021-10-07 33.82 33.82 33.73 33.76 0.0M
2021-10-06 33.65 33.68 33.61 33.68 0.0M
2021-10-05 33.66 33.73 33.65 33.65 0.0M
2021-10-04 33.55 33.55 33.52 33.52 0.0M
2021-10-01 33.58 33.67 33.58 33.67 0.0M
2021-09-30 33.65 33.65 33.58 33.58 0.0M
2021-09-29 33.64 33.73 33.64 33.64 0.0M
2021-09-28 33.70 33.70 33.63 33.63 0.0M
2021-09-27 33.90 33.90 33.85 33.85 0.0M
2021-09-24 33.76 33.88 33.76 33.88 0.0M
2021-09-23 33.81 33.85 33.81 33.84 0.0M
2021-09-22 33.71 33.82 33.69 33.75 0.0M
2021-09-21 33.57 33.67 33.57 33.62 0.0M
2021-09-20 33.57 33.57 33.57 33.57 0.0M
2021-09-17 33.80 33.80 33.80 33.80 0.0M
2021-09-16 33.79 33.86 33.79 33.86 0.0M
2021-09-15 33.86 33.88 33.86 33.86 0.0M
2021-09-14 33.82 33.82 33.77 33.77 0.0M
2021-09-13 33.83 33.83 33.75 33.83 0.0M
2021-09-10 33.85 33.85 33.80 33.80 0.0M
2021-09-09 33.91 33.92 33.90 33.90 0.0M
2021-09-08 33.91 33.91 33.86 33.91 0.0M
2021-09-07 33.90 33.92 33.90 33.92 0.0M
2021-09-03 33.97 34.02 33.97 34.01 0.0M
2021-09-02 33.95 34.01 33.94 33.98 0.0M
2021-09-01 33.97 34.05 33.97 33.97 0.0M
2021-08-31 33.99 34.05 33.96 33.96 0.0M
2021-08-30 33.92 34.05 33.92 33.98 0.0M
2021-08-27 33.82 33.95 33.82 33.95 0.0M
2021-08-26 33.89 33.89 33.88 33.88 0.0M
2021-08-25 33.86 33.88 33.85 33.88 0.0M
2021-08-24 33.83 33.84 33.83 33.83 0.0M
2021-08-23 33.77 33.92 33.77 33.86 0.0M
2021-08-20 33.80 33.85 33.75 33.77 0.0M
2021-08-19 33.69 33.69 33.65 33.65 0.0M
2021-08-18 33.72 33.84 33.69 33.69 0.0M
2021-08-17 33.70 33.80 33.70 33.80 0.0M
2021-08-16 33.93 33.93 33.80 33.87 0.0M
2021-08-13 33.85 33.90 33.85 33.87 0.0M
2021-08-12 33.84 33.84 33.84 33.84 0.0M
2021-08-11 33.80 33.83 33.75 33.80 0.0M
2021-08-10 33.89 33.89 33.78 33.78 0.0M
2021-08-09 33.74 33.78 33.74 33.78 0.0M
2021-08-06 33.82 33.84 33.78 33.78 0.0M
2021-08-05 33.69 33.79 33.69 33.76 0.0M
2021-08-04 33.71 33.74 33.71 33.71 0.0M
2021-08-03 33.62 33.74 33.62 33.74 0.0M
2021-08-02 33.73 33.73 33.64 33.64 0.0M
2021-07-29 33.77 33.77 33.72 33.76 0.0M
2021-07-28 33.68 33.71 33.68 33.71 0.0M
2021-07-27 33.63 33.70 33.63 33.70 0.0M
2021-07-26 33.81 33.81 33.73 33.75 0.0M
2021-07-23 33.70 33.76 33.68 33.76 0.0M
2021-07-22 33.65 33.66 33.57 33.66 0.0M
2021-07-21 33.52 33.64 33.50 33.62 0.0M
2021-07-20 33.43 33.57 33.41 33.49 0.0M
2021-07-19 33.49 33.49 33.20 33.27 0.1M
2021-07-16 33.74 33.74 33.51 33.52 0.0M
2021-07-15 33.61 33.67 33.55 33.57 0.0M
2021-07-14 33.71 33.71 33.60 33.61 0.1M
2021-07-13 33.68 33.70 33.60 33.60 0.0M
2021-07-12 33.65 33.70 33.64 33.69 0.0M
2021-07-09 33.65 33.67 33.64 33.64 0.0M
2021-07-08 33.49 33.58 33.47 33.53 0.0M
2021-07-07 33.66 33.69 33.63 33.63 0.0M
2021-07-06 33.67 33.68 33.60 33.62 0.0M
2021-07-02 33.72 33.72 33.61 33.64 0.0M
2021-07-01 33.44 33.62 33.44 33.58 0.0M
2021-06-30 33.55 33.57 33.47 33.52 0.0M
2021-06-29 33.66 33.66 33.47 33.50 0.0M
2021-06-28 33.61 33.61 33.50 33.57 0.0M
2021-06-25 33.61 33.61 33.47 33.57 0.0M
2021-06-24 33.52 33.55 33.46 33.49 0.1M
2021-06-23 33.46 33.48 33.43 33.44 0.0M
2021-06-22 33.39 33.47 33.31 33.46 0.0M
2021-06-21 33.28 33.39 33.12 33.38 0.1M
2021-06-18 33.20 33.23 33.15 33.21 0.1M
2021-06-17 33.26 33.32 33.15 33.15 0.0M
2021-06-16 33.21 33.21 33.10 33.16 0.0M
2021-06-15 33.19 33.22 33.10 33.22 0.0M
2021-06-14 33.12 33.21 33.10 33.18 0.1M
2021-06-11 33.07 33.25 33.07 33.16 0.0M
2021-06-10 33.08 33.14 33.07 33.14 0.0M
2021-06-09 33.21 33.21 33.07 33.07 0.0M
2021-06-08 33.20 33.20 33.08 33.14 0.0M
2021-06-07 33.21 33.21 33.14 33.14 0.0M
2021-06-04 33.21 33.21 33.14 33.14 0.0M
2021-06-03 33.06 33.22 33.06 33.22 0.0M
2021-06-02 33.15 33.19 33.12 33.19 0.0M
2021-06-01 33.06 33.22 33.06 33.22 0.2M
2021-05-28 33.06 33.11 33.06 33.11 0.0M
2021-05-27 33.12 33.12 33.10 33.10 0.0M
2021-05-26 33.11 33.15 33.11 33.11 0.0M
2021-05-25 33.07 33.11 33.05 33.11 0.0M
2021-05-24 33.06 33.06 33.06 33.06 0.0M
2021-05-19 33.03 33.06 33.03 33.06 0.0M
2021-05-18 33.04 33.14 33.04 33.09 0.0M
2021-05-14 33.09 33.09 33.09 33.09 0.0M
2021-05-13 33.03 33.06 33.02 33.06 0.0M
2021-05-12 33.03 33.08 32.75 33.01 0.0M
2021-05-11 33.03 33.06 33.02 33.06 0.0M
2021-05-10 33.06 33.11 33.05 33.11 0.0M
2021-05-07 33.06 33.11 33.06 33.11 0.0M
2021-05-04 33.02 33.08 33.02 33.08 0.0M
2021-05-03 33.10 33.10 33.10 33.10 0.0M
2021-04-30 33.03 33.09 33.03 33.09 0.0M
2021-04-29 33.10 33.15 33.10 33.10 0.0M
2021-04-28 33.10 33.10 33.03 33.10 0.0M
2021-04-27 33.03 33.09 33.03 33.09 0.0M
2021-04-26 33.04 33.09 33.03 33.09 0.0M
2021-04-23 33.08 33.09 33.04 33.09 0.0M
2021-04-22 33.03 33.07 33.03 33.07 0.0M
2021-04-21 33.02 33.07 33.02 33.07 0.0M
2021-04-20 33.12 33.12 33.06 33.06 0.0M
2021-04-19 33.01 33.08 33.01 33.08 0.0M
2021-04-16 33.01 33.15 33.01 33.08 0.0M
2021-04-15 33.03 33.08 33.03 33.08 0.0M
2021-04-14 33.07 33.07 33.07 33.07 0.0M
2021-04-13 33.14 33.14 33.08 33.08 0.0M
2021-04-12 32.99 33.09 32.99 33.07 0.0M
2021-04-09 33.07 33.07 33.07 33.07 0.0M
2021-04-08 33.05 33.06 33.04 33.06 0.0M
2021-04-07 33.12 33.12 33.05 33.05 0.0M
2021-04-06 32.99 33.04 32.97 33.04 0.0M
2021-04-05 32.99 33.04 32.97 33.04 0.0M
2021-04-01 32.94 33.01 32.94 33.01 0.0M
2021-03-31 32.98 32.98 32.91 32.91 0.0M
2021-03-26 32.84 32.95 32.84 32.95 0.0M
2021-03-25 32.84 32.86 32.83 32.86 0.0M
2021-03-24 32.86 32.86 32.86 32.86 0.0M
2021-03-23 32.85 32.87 32.84 32.87 0.0M
2021-03-22 32.85 32.90 32.83 32.90 0.0M
2021-03-19 32.82 32.83 32.82 32.83 0.0M
2021-03-17 32.79 32.89 32.79 32.89 0.0M
2021-03-16 32.81 32.87 32.81 32.87 0.0M
2021-03-15 32.82 32.87 32.80 32.87 0.0M
2021-03-12 32.86 32.86 32.75 32.81 0.0M
2021-03-11 32.76 32.80 32.76 32.80 0.0M
2021-03-10 32.70 32.76 32.70 32.76 0.0M
2021-03-08 32.71 32.71 32.60 32.66 0.0M
2021-03-05 32.58 32.60 32.45 32.60 0.0M
2021-03-04 32.58 32.58 32.50 32.50 0.0M
2021-03-03 32.62 32.62 32.62 32.62 0.0M
2021-03-01 32.69 32.71 32.62 32.71 0.0M
2021-02-26 32.49 32.54 32.49 32.49 0.0M
2021-02-25 32.63 32.63 32.52 32.52 0.0M
2021-02-24 32.70 32.70 32.63 32.68 0.0M
2021-02-23 32.58 32.67 32.54 32.67 0.0M
2021-02-22 32.08 32.67 32.08 32.65 0.0M
2021-02-19 32.64 32.68 32.64 32.67 0.0M
2021-02-18 32.64 32.64 32.61 32.63 0.0M
2021-02-17 32.61 32.66 32.61 32.66 0.0M
2021-02-16 32.64 32.71 32.64 32.69 0.0M
2021-02-12 32.68 32.68 32.68 32.68 0.0M
2021-02-11 32.55 32.64 32.55 32.59 0.0M
2021-02-10 32.59 32.64 32.55 32.62 0.0M
2021-02-09 32.61 32.65 32.60 32.65 0.0M
2021-02-08 32.60 32.62 32.59 32.62 0.0M
2021-02-05 32.58 32.61 32.58 32.61 0.0M
2021-02-04 32.55 32.60 32.54 32.60 0.0M
2021-02-03 32.45 32.50 32.45 32.50 0.0M
2021-02-02 32.53 32.55 32.40 32.47 0.0M
2021-02-01 32.18 32.36 32.16 32.36 0.0M
2021-01-29 32.12 32.22 32.12 32.22 0.0M
2021-01-28 32.13 32.39 32.13 32.24 0.0M
2021-01-27 32.35 32.35 32.16 32.17 0.0M
2021-01-26 32.46 32.55 32.45 32.51 0.0M
2021-01-25 32.52 32.52 32.16 32.46 0.3M
2021-01-22 32.54 32.54 32.47 32.53 0.0M
2021-01-21 32.50 32.56 32.47 32.56 0.0M
2021-01-20 32.49 32.53 32.47 32.50 0.1M
2021-01-19 32.37 32.49 32.37 32.49 0.0M
2021-01-15 32.40 32.45 32.34 32.41 0.0M
2021-01-14 32.45 32.52 32.44 32.47 0.0M
2021-01-13 32.50 32.50 32.50 32.50 0.0M
2021-01-12 32.50 32.50 32.38 32.43 0.0M
2021-01-11 32.46 32.48 32.37 32.43 0.0M
2021-01-08 32.43 32.51 32.15 32.51 0.0M
2021-01-07 32.43 32.51 32.40 32.48 0.0M
2021-01-06 32.40 32.43 32.27 32.27 0.0M
2021-01-05 32.24 32.35 32.24 32.30 0.0M
2021-01-04 32.30 32.30 32.26 32.26 0.0M