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
2022-12-30 32.19 32.31 32.15 32.31 0.0M
2022-12-29 32.27 32.38 32.27 32.36 0.0M
2022-12-28 32.33 32.33 32.08 32.08 0.0M
2022-12-27 32.24 32.33 32.24 32.27 0.0M
2022-12-23 32.08 32.32 32.08 32.32 0.0M
2022-12-22 32.12 32.20 32.01 32.20 0.0M
2022-12-21 32.29 32.48 32.29 32.44 0.1M
2022-12-20 32.10 32.25 32.10 32.21 0.0M
2022-12-19 32.22 32.24 32.13 32.15 0.0M
2022-12-16 32.44 32.44 32.00 32.35 0.0M
2022-12-15 32.56 32.57 32.39 32.48 0.0M
2022-12-14 32.99 33.04 32.66 32.89 0.0M
2022-12-13 33.03 33.16 32.88 32.93 0.0M
2022-12-12 32.65 32.79 32.63 32.79 0.0M
2022-12-09 32.64 32.72 32.61 32.61 0.0M
2022-12-08 32.74 32.76 32.63 32.71 0.0M
2022-12-07 32.64 32.64 32.57 32.60 0.0M
2022-12-06 32.63 32.68 32.51 32.59 0.0M
2022-12-05 32.87 32.91 32.74 32.81 0.0M
2022-12-02 32.96 33.05 32.92 33.05 0.0M
2022-12-01 33.00 33.08 32.99 33.06 0.0M
2022-11-30 32.68 33.01 32.68 33.01 0.0M
2022-11-29 32.67 32.67 32.54 32.62 0.0M
2022-11-28 32.74 32.75 32.59 32.63 0.0M
2022-11-25 32.87 32.90 32.87 32.87 0.0M
2022-11-23 32.77 32.91 32.77 32.84 0.1M
2022-11-22 32.66 32.79 32.62 32.79 0.0M
2022-11-21 32.58 32.58 32.45 32.56 0.0M
2022-11-18 32.64 32.64 32.51 32.59 0.0M
2022-11-17 32.38 32.47 32.38 32.47 0.0M
2022-11-16 32.50 32.58 32.49 32.55 0.0M
2022-11-15 32.77 32.77 32.49 32.62 0.0M
2022-11-14 32.56 32.63 32.51 32.51 0.0M
2022-11-11 32.44 32.63 32.42 32.54 0.0M
2022-11-10 32.32 32.41 32.19 32.41 0.0M
2022-11-09 31.89 31.91 31.62 31.65 0.0M
2022-11-08 31.84 32.07 31.84 31.96 0.0M
2022-11-07 31.86 31.91 31.82 31.88 0.0M
2022-11-04 31.81 31.81 31.59 31.72 0.0M
2022-11-03 31.64 31.64 31.51 31.51 0.0M
2022-11-02 32.00 32.08 31.69 31.69 0.0M
2022-11-01 32.06 32.06 32.05 32.05 0.0M
2022-10-31 32.16 32.16 32.07 32.07 0.0M
2022-10-28 31.97 32.18 31.97 32.18 0.0M
2022-10-27 31.94 31.94 31.82 31.82 0.0M
2022-10-26 31.97 31.97 31.86 31.86 0.1M
2022-10-25 31.79 31.96 31.79 31.96 0.0M
2022-10-24 31.67 31.75 31.54 31.68 0.0M
2022-10-21 31.34 31.56 31.34 31.56 0.0M
2022-10-20 31.31 31.34 31.16 31.18 0.0M
2022-10-19 31.41 31.41 31.19 31.28 0.0M
2022-10-18 31.49 31.50 31.34 31.40 0.0M
2022-10-17 31.34 31.34 31.18 31.25 0.0M
2022-10-14 31.15 31.15 30.83 30.83 0.0M
2022-10-13 30.67 31.28 30.67 31.28 0.0M
2022-10-12 30.95 30.95 30.85 30.88 0.0M
2022-10-11 31.03 31.16 30.84 30.93 0.0M
2022-10-10 31.12 31.12 30.92 31.02 0.1M
2022-10-07 31.36 31.40 31.09 31.17 0.0M
2022-10-06 31.63 31.63 31.59 31.59 0.0M
2022-10-05 31.53 31.78 31.48 31.74 0.0M
2022-10-04 31.52 31.78 31.52 31.77 0.0M
2022-10-03 31.22 31.39 31.22 31.33 0.0M
2022-09-30 31.19 31.20 30.96 30.96 0.0M
2022-09-29 31.11 31.25 31.08 31.17 0.0M
2022-09-28 31.27 31.58 31.23 31.52 0.0M
2022-09-27 31.35 31.35 31.11 31.20 0.0M
2022-09-26 31.33 31.33 31.20 31.23 0.0M
2022-09-23 31.35 31.43 31.18 31.33 0.0M
2022-09-22 31.68 31.68 31.61 31.68 0.0M
2022-09-21 31.86 31.90 31.76 31.76 0.2M
2022-09-20 31.96 32.07 31.92 32.01 0.0M
2022-09-19 32.01 32.12 32.01 32.12 0.0M
2022-09-16 31.91 32.06 31.88 32.06 0.0M
2022-09-15 32.27 32.27 32.08 32.08 0.0M
2022-09-14 32.23 32.29 32.15 32.29 0.0M
2022-09-13 32.45 32.45 32.20 32.20 0.0M
2022-09-12 32.82 32.83 32.79 32.83 0.0M
2022-09-09 32.69 32.74 32.65 32.71 0.0M
2022-09-08 32.45 32.52 32.39 32.50 0.0M
2022-09-07 32.31 32.46 32.30 32.43 0.0M
2022-09-06 32.26 32.27 32.16 32.16 0.0M
2022-09-02 32.53 32.53 32.22 32.22 0.0M
2022-09-01 32.21 32.39 32.19 32.39 0.0M
2022-08-31 32.45 32.45 32.38 32.39 0.0M
2022-08-30 32.46 32.46 32.39 32.39 0.0M
2022-08-29 32.51 32.62 32.51 32.58 0.0M
2022-08-26 32.73 32.73 32.65 32.65 0.0M
2022-08-25 32.91 33.03 32.90 33.00 0.0M
2022-08-24 32.75 32.90 32.75 32.85 0.2M
2022-08-23 32.84 32.88 32.80 32.81 0.0M
2022-08-22 32.90 32.90 32.83 32.83 0.0M
2022-08-19 33.11 33.11 33.02 33.11 0.0M
2022-08-18 33.19 33.22 33.19 33.22 0.0M
2022-08-17 33.17 33.23 33.11 33.18 0.0M
2022-08-16 33.18 33.27 33.18 33.25 0.0M
2022-08-15 33.15 33.26 33.15 33.26 0.0M
2022-08-12 33.15 33.20 33.09 33.18 0.0M
2022-08-11 33.05 33.12 32.96 33.04 0.0M
2022-08-10 32.91 33.03 32.91 33.01 0.0M
2022-08-09 32.73 32.80 32.72 32.79 0.0M
2022-08-08 32.84 32.91 32.79 32.83 0.0M
2022-08-05 32.62 32.86 32.62 32.82 0.2M
2022-08-04 32.83 32.86 32.83 32.84 0.0M
2022-08-03 32.80 32.88 32.80 32.88 0.0M
2022-08-02 32.79 32.79 32.68 32.69 0.0M
2022-08-01 32.75 32.86 32.75 32.82 0.0M
2022-07-29 32.72 32.87 32.72 32.87 0.0M
2022-07-28 32.46 32.69 32.46 32.67 0.0M
2022-07-27 32.22 32.49 32.22 32.49 0.0M
2022-07-26 32.29 32.29 32.17 32.22 0.0M
2022-07-25 32.34 32.36 32.23 32.30 0.0M
2022-07-22 32.48 32.48 32.20 32.27 0.1M
2022-07-21 32.16 32.42 32.16 32.42 0.0M
2022-07-20 32.20 32.30 32.16 32.20 0.1M
2022-07-19 31.95 32.21 31.95 32.20 0.0M
2022-07-18 32.04 32.05 31.83 31.84 0.0M
2022-07-15 31.90 31.99 31.80 31.91 0.1M
2022-07-14 31.52 31.75 31.43 31.72 0.0M
2022-07-13 31.64 31.83 31.64 31.76 0.0M
2022-07-12 31.88 31.97 31.80 31.80 0.0M
2022-07-11 31.95 31.98 31.86 31.93 0.1M
2022-07-08 32.04 32.11 32.03 32.06 0.0M
2022-07-07 31.99 32.09 31.97 32.06 0.1M
2022-07-06 31.94 31.97 31.78 31.87 0.1M
2022-07-05 31.67 31.87 31.50 31.87 0.1M
2022-07-01 31.70 31.84 31.51 31.84 0.1M
2022-06-30 31.54 31.72 31.46 31.62 0.1M
2022-06-29 31.82 31.82 31.66 31.74 0.1M
2022-06-28 32.09 32.14 31.69 31.75 0.1M
2022-06-27 32.06 32.09 31.92 31.94 0.0M
2022-06-24 31.81 32.02 31.74 32.02 0.1M
2022-06-23 31.65 31.69 31.43 31.69 1.0M
2022-06-22 31.40 31.62 31.36 31.55 0.2M
2022-06-21 31.39 31.65 31.39 31.50 0.3M
2022-06-17 31.27 31.27 30.85 31.21 2.2M
2022-06-16 31.24 31.32 31.14 31.21 0.2M
2022-06-15 31.31 31.35 31.16 31.29 0.1M
2022-06-14 31.26 31.30 31.24 31.24 0.0M
2022-06-13 31.32 31.34 31.25 31.28 0.1M
2022-06-10 31.55 31.66 31.51 31.54 0.0M
2022-06-09 32.50 32.50 32.04 32.04 0.0M
2022-06-08 32.81 32.86 32.54 32.61 0.0M
2022-06-07 32.76 32.96 32.63 32.95 0.0M
2022-06-06 32.94 32.94 32.64 32.71 0.0M
2022-06-03 32.82 32.82 32.58 32.64 0.0M
2022-06-02 32.62 33.11 32.62 33.11 0.0M
2022-06-01 32.91 32.91 32.57 32.66 0.0M
2022-05-31 32.84 33.01 32.84 32.84 0.0M
2022-05-27 32.56 32.97 32.55 32.97 0.0M
2022-05-26 32.40 32.54 32.40 32.49 0.0M
2022-05-25 31.99 32.17 31.97 32.12 0.9M
2022-05-24 31.90 32.09 31.76 32.01 0.0M
2022-05-23 31.95 32.17 31.90 32.11 0.2M
2022-05-20 31.98 31.98 31.64 31.92 0.7M
2022-05-19 31.96 31.98 31.86 31.86 0.0M
2022-05-18 32.38 32.38 32.02 32.04 0.0M
2022-05-17 32.60 32.75 32.50 32.73 0.0M
2022-05-16 32.32 32.45 32.28 32.34 0.0M
2022-05-13 32.54 32.54 32.47 32.47 0.0M
2022-05-12 32.14 32.23 31.97 32.11 0.1M
2022-05-11 32.15 32.15 32.15 32.15 0.0M
2022-05-10 32.75 32.75 32.37 32.47 0.1M
2022-05-09 32.67 32.67 32.40 32.44 0.1M
2022-05-06 33.06 33.08 32.92 32.99 0.0M
2022-05-05 33.54 33.54 33.05 33.10 0.0M
2022-05-04 33.22 33.79 33.20 33.79 0.2M
2022-05-03 33.30 33.30 33.20 33.26 0.0M
2022-05-02 33.06 33.15 32.85 33.15 0.0M
2022-04-29 33.61 33.64 33.07 33.07 0.0M
2022-04-28 33.68 33.71 33.68 33.71 0.0M
2022-04-27 33.44 33.44 33.33 33.33 0.0M
2022-04-26 33.44 33.47 33.31 33.31 0.0M
2022-04-25 33.47 33.73 33.47 33.73 0.0M
2022-04-22 33.88 33.89 33.69 33.69 0.0M
2022-04-21 34.42 34.42 34.14 34.14 0.0M
2022-04-20 34.32 34.33 34.28 34.33 0.0M
2022-04-19 34.16 34.32 34.16 34.32 0.0M
2022-04-18 34.18 34.18 34.07 34.07 0.0M
2022-04-14 34.26 34.26 34.11 34.11 0.0M
2022-04-13 34.05 34.25 34.05 34.25 0.0M
2022-04-12 34.16 34.17 34.02 34.08 0.0M
2022-04-11 34.19 34.19 34.12 34.12 0.0M
2022-04-08 34.28 34.45 34.28 34.34 0.0M
2022-04-07 34.37 34.37 34.34 34.35 0.0M
2022-04-06 34.31 34.31 34.31 34.31 0.0M
2022-04-05 34.54 34.54 34.35 34.37 0.0M
2022-04-04 34.48 34.52 34.45 34.52 0.0M
2022-04-01 34.40 34.43 34.40 34.43 0.0M
2022-03-31 34.56 34.56 34.40 34.40 0.0M
2022-03-30 34.55 34.57 34.52 34.52 0.0M
2022-03-29 34.59 34.59 34.55 34.55 0.0M
2022-03-28 34.46 34.46 34.46 34.46 0.0M
2022-03-25 34.36 34.42 34.36 34.38 0.0M
2022-03-24 34.24 34.34 34.24 34.32 0.0M
2022-03-23 34.17 34.20 34.12 34.12 0.0M
2022-03-22 34.30 34.34 34.30 34.30 0.0M
2022-03-21 34.21 34.21 34.11 34.16 0.0M
2022-03-18 34.12 34.16 34.06 34.16 0.0M
2022-03-17 33.94 34.01 33.87 34.01 0.0M
2022-03-16 33.70 33.81 33.66 33.81 0.0M
2022-03-15 33.36 33.55 33.36 33.55 0.0M
2022-03-14 33.41 33.45 33.26 33.26 0.0M
2022-03-11 33.53 33.53 33.38 33.38 0.0M
2022-03-10 33.45 33.53 33.45 33.53 0.0M
2022-03-09 33.56 33.56 33.56 33.56 0.0M
2022-03-08 33.35 33.54 33.25 33.29 0.0M
2022-03-07 33.58 33.58 33.33 33.33 0.0M
2022-03-04 33.66 33.68 33.62 33.68 0.0M
2022-03-03 33.95 33.95 33.76 33.80 0.0M
2022-03-02 33.96 33.96 33.75 33.94 0.0M
2022-03-01 33.68 33.69 33.58 33.62 0.0M
2022-02-28 33.76 33.87 33.76 33.87 0.0M
2022-02-25 33.66 33.87 33.66 33.87 0.0M
2022-02-24 33.55 33.64 33.55 33.64 0.0M
2022-02-23 33.70 33.77 33.42 33.42 0.0M
2022-02-22 33.65 33.80 33.61 33.69 0.0M
2022-02-18 33.77 33.77 33.77 33.77 0.0M
2022-02-17 33.94 34.02 33.90 33.90 0.0M
2022-02-16 34.04 34.18 34.04 34.15 0.0M
2022-02-15 34.03 34.10 33.99 34.10 0.0M
2022-02-14 33.92 33.97 33.81 33.94 0.0M
2022-02-11 34.18 34.18 33.89 33.89 0.0M
2022-02-10 34.31 34.32 34.12 34.14 0.0M
2022-02-09 34.30 34.35 34.29 34.31 0.0M
2022-02-08 34.03 34.24 34.03 34.20 0.0M
2022-02-07 34.07 34.07 34.07 34.07 0.0M
2022-02-04 34.08 34.19 33.98 34.17 0.0M
2022-02-03 34.04 34.04 34.04 34.04 0.0M
2022-02-02 34.31 34.31 34.27 34.29 0.0M
2022-02-01 34.22 34.22 34.22 34.22 0.0M
2022-01-31 33.95 34.08 33.95 34.08 0.0M
2022-01-28 33.62 33.94 33.62 33.94 0.0M
2022-01-27 33.74 33.75 33.59 33.68 0.0M
2022-01-26 33.85 33.89 33.60 33.75 0.1M
2022-01-25 33.56 33.73 33.53 33.72 0.0M
2022-01-24 33.50 33.84 33.36 33.79 0.0M
2022-01-21 33.91 33.97 33.81 33.81 0.0M
2022-01-20 34.01 34.01 34.01 34.01 0.0M
2022-01-19 34.21 34.23 34.13 34.13 0.0M
2022-01-18 34.19 34.28 34.16 34.19 0.0M
2022-01-14 34.26 34.37 34.26 34.37 0.0M
2022-01-13 34.42 34.44 34.39 34.39 0.0M
2022-01-12 34.44 34.46 34.43 34.45 0.1M
2022-01-11 34.27 34.44 34.27 34.44 0.0M
2022-01-10 34.23 34.37 34.21 34.36 0.0M
2022-01-07 34.37 34.45 34.37 34.42 0.0M
2022-01-06 34.41 34.46 34.37 34.41 0.0M
2022-01-05 34.45 34.46 34.40 34.40 0.0M
2022-01-04 34.53 34.57 34.49 34.52 0.0M
2022-01-03 34.50 34.52 34.47 34.51 0.0M