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
2023-12-29 38.03 38.09 37.93 37.99 0.0M
2023-12-28 38.07 38.10 38.05 38.05 0.0M
2023-12-27 37.98 38.04 37.98 38.03 0.0M
2023-12-26 37.97 38.03 37.93 37.99 0.0M
2023-12-22 37.85 37.95 37.85 37.90 0.0M
2023-12-21 37.76 37.85 37.68 37.85 0.0M
2023-12-20 37.92 38.00 37.65 37.65 0.0M
2023-12-19 37.80 37.92 37.80 37.92 0.0M
2023-12-18 37.77 37.85 37.77 37.85 0.0M
2023-12-15 37.77 37.77 37.66 37.75 0.0M
2023-12-14 37.72 37.79 37.68 37.72 0.0M
2023-12-13 37.36 37.65 37.36 37.65 0.0M
2023-12-12 37.20 37.34 37.20 37.34 0.0M
2023-12-11 37.06 37.21 37.06 37.21 0.0M
2023-12-08 37.01 37.10 37.01 37.10 0.0M
2023-12-07 36.96 37.01 36.96 37.01 0.0M
2023-12-06 36.94 36.94 36.78 36.78 0.0M
2023-12-05 36.88 36.96 36.87 36.91 0.0M
2023-12-04 36.89 36.93 36.84 36.93 0.0M
2023-12-01 36.86 37.09 36.85 37.06 0.2M
2023-11-30 36.80 36.89 36.75 36.89 0.0M
2023-11-29 36.91 37.00 36.80 36.80 0.0M
2023-11-28 36.79 36.87 36.79 36.83 0.0M
2023-11-27 36.80 36.85 36.76 36.77 0.0M
2023-11-24 36.82 36.83 36.78 36.83 0.0M
2023-11-22 36.85 36.85 36.73 36.80 0.4M
2023-11-21 36.72 36.72 36.62 36.69 0.1M
2023-11-20 36.63 36.81 36.62 36.77 0.0M
2023-11-17 36.56 36.61 36.56 36.59 0.0M
2023-11-16 36.48 36.54 36.44 36.54 0.0M
2023-11-15 36.50 36.64 36.48 36.52 0.0M
2023-11-14 36.34 36.57 36.34 36.44 0.0M
2023-11-13 35.94 36.07 35.92 36.00 0.0M
2023-11-10 35.77 36.02 35.71 36.02 0.0M
2023-11-09 35.94 35.94 35.66 35.70 0.0M
2023-11-08 35.83 35.92 35.72 35.87 0.0M
2023-11-07 35.75 35.88 35.70 35.83 0.0M
2023-11-06 35.67 35.80 35.67 35.78 0.1M
2023-11-03 35.73 35.78 35.65 35.74 0.0M
2023-11-02 35.32 35.50 35.32 35.50 0.0M
2023-11-01 34.95 35.13 34.89 35.04 0.0M
2023-10-31 34.81 34.90 34.74 34.88 0.0M
2023-10-30 34.71 34.81 34.67 34.78 0.0M
2023-10-27 34.78 34.78 34.49 34.52 0.1M
2023-10-26 34.80 34.84 34.61 34.63 0.0M
2023-10-25 35.06 35.06 34.83 34.88 0.6M
2023-10-24 35.23 35.24 35.09 35.20 0.2M
2023-10-23 35.04 35.20 35.03 35.03 0.0M
2023-10-20 35.30 35.30 35.09 35.09 0.0M
2023-10-19 35.57 35.58 35.35 35.35 0.0M
2023-10-18 35.73 35.73 35.49 35.49 0.0M
2023-10-17 35.67 35.90 35.66 35.80 0.0M
2023-10-16 35.69 35.88 35.69 35.85 0.1M
2023-10-13 35.79 35.79 35.49 35.57 0.0M
2023-10-12 35.78 35.84 35.56 35.68 0.0M
2023-10-11 35.72 35.84 35.70 35.84 0.0M
2023-10-10 35.81 35.87 35.69 35.73 0.0M
2023-10-09 35.44 35.60 35.39 35.60 0.0M
2023-10-06 35.05 35.57 35.05 35.50 0.0M
2023-10-05 35.10 35.28 35.10 35.20 0.0M
2023-10-04 35.08 35.29 35.05 35.27 0.0M
2023-10-03 35.30 35.30 35.02 35.04 0.0M
2023-10-02 35.35 35.35 35.21 35.30 0.0M
2023-09-29 35.50 35.56 35.28 35.32 0.0M
2023-09-28 35.33 35.46 35.26 35.35 0.0M
2023-09-27 35.34 35.34 35.23 35.30 0.0M
2023-09-26 35.40 35.40 35.20 35.28 0.0M
2023-09-25 35.40 35.57 35.40 35.57 0.0M
2023-09-22 35.63 35.63 35.46 35.48 0.0M
2023-09-21 35.73 35.75 35.51 35.52 0.0M
2023-09-20 36.23 36.23 35.88 35.88 0.0M
2023-09-19 35.97 36.08 35.97 36.06 0.0M
2023-09-18 36.10 36.18 36.10 36.15 0.0M
2023-09-15 36.32 36.32 36.09 36.11 0.0M
2023-09-14 36.29 36.43 36.29 36.37 0.0M
2023-09-13 36.21 36.25 36.16 36.17 0.0M
2023-09-12 36.34 36.34 36.15 36.20 0.1M
2023-09-11 36.25 36.32 36.22 36.31 0.0M
2023-09-08 36.25 36.25 36.15 36.21 0.0M
2023-09-07 36.06 36.14 36.06 36.14 0.0M
2023-09-06 36.33 36.33 36.12 36.20 0.0M
2023-09-05 36.45 36.45 36.32 36.32 0.0M
2023-09-01 36.49 36.49 36.40 36.42 0.0M
2023-08-31 36.41 36.47 36.40 36.43 0.0M
2023-08-30 36.35 36.48 36.35 36.37 0.0M
2023-08-29 36.20 36.33 36.20 36.30 0.0M
2023-08-28 35.95 36.04 35.95 36.00 0.0M
2023-08-25 35.87 35.93 35.69 35.91 0.0M
2023-08-24 36.19 36.19 35.79 35.80 0.0M
2023-08-23 35.92 36.09 35.91 36.04 0.0M
2023-08-22 35.93 35.93 35.81 35.83 0.0M
2023-08-21 35.74 35.89 35.73 35.89 0.0M
2023-08-18 35.66 35.77 35.59 35.70 0.0M
2023-08-17 35.90 35.95 35.69 35.76 0.0M
2023-08-16 35.97 36.11 35.85 35.85 0.0M
2023-08-15 36.17 36.19 36.02 36.07 0.0M
2023-08-14 36.15 36.28 36.15 36.23 0.0M
2023-08-11 36.18 36.18 36.10 36.13 0.0M
2023-08-10 36.38 36.43 36.13 36.21 0.0M
2023-08-09 36.28 36.33 36.14 36.14 0.0M
2023-08-08 36.22 36.35 36.18 36.35 0.0M
2023-08-07 36.26 36.40 36.26 36.38 0.0M
2023-08-04 36.40 36.49 36.24 36.24 0.0M
2023-08-03 36.20 36.37 36.20 36.34 0.0M
2023-08-02 36.51 36.51 36.33 36.39 0.0M
2023-08-01 36.60 36.68 36.56 36.67 0.1M
2023-07-31 36.79 36.79 36.60 36.64 0.0M
2023-07-28 36.65 36.70 36.61 36.67 0.0M
2023-07-27 36.72 36.72 36.44 36.49 0.0M
2023-07-26 36.49 36.65 36.49 36.56 0.0M
2023-07-25 36.56 36.65 36.51 36.58 0.1M
2023-07-24 36.53 36.59 36.48 36.49 0.1M
2023-07-21 36.61 36.61 36.46 36.46 0.0M
2023-07-20 36.53 36.59 36.44 36.47 0.1M
2023-07-19 36.63 36.65 36.56 36.60 0.1M
2023-07-18 36.45 36.60 36.42 36.55 0.0M
2023-07-17 36.39 36.47 36.30 36.43 0.1M
2023-07-14 36.45 36.45 36.33 36.34 0.1M
2023-07-13 36.36 36.39 36.24 36.39 0.0M
2023-07-12 36.29 36.29 36.13 36.17 0.0M
2023-07-11 35.94 36.03 35.88 36.00 0.1M
2023-07-10 35.84 35.90 35.78 35.90 0.1M
2023-07-07 35.83 36.02 35.83 35.84 0.1M
2023-07-06 35.87 35.90 35.75 35.89 0.1M
2023-07-05 36.05 36.10 36.00 36.07 0.1M
2023-07-03 36.09 36.09 36.00 36.08 0.0M
2023-06-30 36.03 36.09 35.86 36.05 0.1M
2023-06-29 35.74 35.80 35.64 35.73 0.1M
2023-06-28 35.72 35.76 35.59 35.65 0.1M
2023-06-27 35.57 35.74 35.50 35.69 0.1M
2023-06-26 35.60 35.66 35.46 35.51 0.1M
2023-06-23 35.60 35.66 35.53 35.62 0.1M
2023-06-22 35.64 35.81 35.58 35.72 0.2M
2023-06-21 35.82 35.82 35.59 35.67 0.1M
2023-06-20 35.81 35.81 35.60 35.74 0.1M
2023-06-16 35.79 35.87 35.79 35.86 0.2M
2023-06-15 35.85 35.85 35.78 35.80 0.1M
2023-06-14 35.82 35.82 35.74 35.78 0.0M
2023-06-13 35.81 35.81 35.73 35.80 0.0M
2023-06-12 35.75 35.77 35.66 35.73 0.0M
2023-06-09 35.74 35.74 35.67 35.69 0.0M
2023-06-08 35.55 35.68 35.55 35.62 0.0M
2023-06-07 35.58 35.62 35.55 35.58 0.0M
2023-06-06 35.57 35.62 35.54 35.60 0.0M
2023-06-05 35.56 35.60 35.50 35.55 0.0M
2023-06-02 35.47 35.54 35.47 35.54 0.0M
2023-06-01 35.14 35.38 35.14 35.29 0.0M
2023-05-31 35.06 35.12 34.96 35.08 0.0M
2023-05-30 35.18 35.18 35.12 35.15 0.0M
2023-05-26 35.09 35.13 35.09 35.13 0.0M
2023-05-25 34.69 34.83 34.67 34.82 0.0M
2023-05-24 34.49 34.60 34.49 34.59 0.0M
2023-05-23 34.95 34.99 34.75 34.76 0.0M
2023-05-22 35.05 35.07 35.00 35.03 0.0M
2023-05-19 35.07 35.07 34.99 35.02 0.7M
2023-05-18 34.85 35.04 34.83 35.04 0.0M
2023-05-17 34.55 34.84 34.55 34.83 0.0M
2023-05-16 34.63 34.63 34.53 34.53 0.0M
2023-05-15 34.58 34.69 34.58 34.67 0.0M
2023-05-12 34.59 34.59 34.52 34.59 0.0M
2023-05-11 34.54 34.62 34.45 34.58 0.0M
2023-05-10 34.56 34.64 34.38 34.63 0.0M
2023-05-09 34.52 34.56 34.50 34.51 0.0M
2023-05-08 34.59 34.63 34.54 34.60 0.0M
2023-05-05 34.42 34.57 34.42 34.57 0.0M
2023-05-04 34.03 34.09 34.03 34.09 0.0M
2023-05-03 34.50 34.52 34.26 34.28 0.0M
2023-05-02 34.60 34.60 34.29 34.45 0.0M
2023-05-01 34.75 34.75 34.69 34.71 0.0M
2023-04-28 34.51 34.68 34.51 34.68 0.0M
2023-04-27 34.18 34.49 34.18 34.49 0.0M
2023-04-26 34.15 34.21 33.95 34.04 0.0M
2023-04-25 34.31 34.35 34.13 34.13 0.0M
2023-04-24 34.49 34.50 34.39 34.50 0.0M
2023-04-21 34.40 34.46 34.39 34.46 0.0M
2023-04-20 34.44 34.46 34.40 34.40 0.0M
2023-04-19 34.41 34.57 34.41 34.53 0.0M
2023-04-18 34.55 34.55 34.44 34.52 0.0M
2023-04-17 34.41 34.47 34.37 34.47 0.0M
2023-04-14 34.37 34.37 34.27 34.37 0.0M
2023-04-13 34.19 34.35 34.19 34.35 0.0M
2023-04-12 34.20 34.26 34.07 34.09 0.0M
2023-04-11 34.13 34.26 34.11 34.16 0.0M
2023-04-10 34.00 34.14 34.00 34.14 0.0M
2023-04-06 34.00 34.14 34.00 34.10 0.0M
2023-04-05 33.98 34.05 33.93 34.03 0.0M
2023-04-04 34.18 34.19 34.01 34.06 0.0M
2023-04-03 34.11 34.17 34.09 34.17 0.0M
2023-03-31 33.87 34.09 33.87 34.09 0.0M
2023-03-30 33.68 33.80 33.66 33.77 0.0M
2023-03-29 33.51 33.65 33.51 33.65 0.0M
2023-03-28 33.32 33.41 33.29 33.32 0.0M
2023-03-27 33.36 33.43 33.32 33.39 0.0M
2023-03-24 33.08 33.30 33.07 33.30 0.0M
2023-03-23 33.32 33.43 33.04 33.21 0.0M
2023-03-22 33.49 33.53 33.18 33.18 0.7M
2023-03-21 33.46 33.49 33.31 33.49 0.1M
2023-03-20 33.17 33.22 33.06 33.22 0.0M
2023-03-17 33.31 33.31 32.96 33.00 0.0M
2023-03-16 32.79 33.24 32.79 33.22 0.0M
2023-03-15 32.63 32.87 32.63 32.82 0.0M
2023-03-14 32.97 33.04 32.70 32.96 0.0M
2023-03-13 32.44 32.82 32.44 32.65 0.0M
2023-03-10 32.79 32.89 32.60 32.63 0.0M
2023-03-09 33.41 33.44 32.91 32.93 0.0M
2023-03-08 33.29 33.34 33.20 33.33 0.0M
2023-03-07 33.58 33.58 33.26 33.29 0.0M
2023-03-06 33.68 33.68 33.60 33.61 0.0M
2023-03-03 33.40 33.57 33.40 33.57 0.0M
2023-03-02 33.04 33.24 33.03 33.24 0.0M
2023-03-01 33.07 33.13 33.06 33.10 0.0M
2023-02-28 33.26 33.37 33.23 33.23 0.0M
2023-02-27 33.34 33.34 33.25 33.25 0.0M
2023-02-24 33.10 33.17 33.10 33.17 0.0M
2023-02-23 33.37 33.48 33.17 33.41 0.1M
2023-02-22 33.36 33.38 33.23 33.26 0.0M
2023-02-21 33.49 33.49 33.28 33.31 0.0M
2023-02-17 33.61 33.67 33.59 33.67 0.0M
2023-02-16 33.76 33.93 33.70 33.72 0.0M
2023-02-15 33.88 33.95 33.85 33.92 0.0M
2023-02-14 33.82 33.92 33.76 33.90 0.0M
2023-02-13 33.77 33.82 33.74 33.82 0.0M
2023-02-10 33.62 33.64 33.58 33.64 0.0M
2023-02-09 33.82 33.82 33.61 33.62 0.0M
2023-02-08 33.92 33.92 33.73 33.76 0.0M
2023-02-07 33.75 34.00 33.69 34.00 0.0M
2023-02-06 33.79 33.84 33.69 33.74 0.0M
2023-02-03 33.94 33.97 33.85 33.85 0.0M
2023-02-02 33.89 33.99 33.88 33.99 0.0M
2023-02-01 33.50 33.84 33.48 33.78 0.0M
2023-01-31 33.53 33.60 33.47 33.60 0.0M
2023-01-30 33.51 33.51 33.33 33.33 0.0M
2023-01-27 33.55 33.70 33.54 33.59 0.0M
2023-01-26 33.56 33.56 33.31 33.50 0.0M
2023-01-25 33.09 33.30 33.03 33.29 0.1M
2023-01-24 33.19 33.30 33.17 33.30 0.0M
2023-01-23 33.14 33.33 33.14 33.28 0.0M
2023-01-20 32.78 33.08 32.78 33.08 0.0M
2023-01-19 32.75 32.81 32.66 32.76 0.0M
2023-01-18 33.25 33.25 32.87 32.87 0.0M
2023-01-17 33.17 33.17 33.09 33.13 0.0M
2023-01-13 32.88 33.15 32.86 33.15 0.0M
2023-01-12 32.89 33.02 32.78 33.02 0.0M
2023-01-11 32.74 32.90 32.73 32.90 0.0M
2023-01-10 32.64 32.73 32.56 32.73 0.0M
2023-01-09 32.71 32.78 32.60 32.60 0.0M
2023-01-06 32.26 32.60 32.26 32.60 0.0M
2023-01-05 32.22 32.26 32.19 32.19 0.0M
2023-01-04 32.25 32.42 32.25 32.35 0.0M
2023-01-03 32.26 32.28 32.15 32.26 0.0M