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
2024-12-31 43.57 43.57 43.28 43.28 0.0M
2024-12-30 43.24 43.47 43.24 43.42 0.0M
2024-12-27 43.63 43.63 43.63 43.63 0.0M
2024-12-26 43.77 43.92 43.77 43.89 0.0M
2024-12-24 43.66 43.84 43.66 43.84 0.0M
2024-12-23 43.34 43.61 43.30 43.61 0.0M
2024-12-20 43.15 43.56 43.15 43.39 0.0M
2024-12-19 43.24 43.27 43.15 43.15 0.0M
2024-12-18 43.79 43.86 43.11 43.15 0.0M
2024-12-17 43.80 43.84 43.77 43.81 0.0M
2024-12-16 43.87 43.93 43.87 43.89 0.0M
2024-12-13 43.85 43.85 43.78 43.83 0.0M
2024-12-12 43.89 43.89 43.80 43.87 0.0M
2024-12-11 43.92 43.93 43.91 43.92 0.0M
2024-12-10 43.79 43.87 43.76 43.76 0.0M
2024-12-09 43.83 43.88 43.80 43.80 0.0M
2024-12-06 43.87 43.94 43.87 43.93 0.0M
2024-12-05 43.88 43.93 43.86 43.87 0.0M
2024-12-04 43.83 43.91 43.80 43.90 0.0M
2024-12-03 43.76 43.83 43.72 43.81 0.1M
2024-12-02 43.73 43.82 43.71 43.79 0.2M
2024-11-29 43.62 43.76 43.62 43.76 0.0M
2024-11-27 43.64 43.64 43.56 43.61 0.0M
2024-11-26 43.56 43.73 43.56 43.68 0.0M
2024-11-25 43.61 43.61 43.47 43.55 0.0M
2024-11-22 43.29 43.46 43.29 43.46 0.0M
2024-11-21 43.22 43.36 43.22 43.36 0.0M
2024-11-20 43.05 43.22 43.05 43.22 0.0M
2024-11-19 43.07 43.23 43.07 43.23 0.0M
2024-11-18 43.10 43.19 43.03 43.14 0.0M
2024-11-15 43.24 43.24 42.96 43.07 0.0M
2024-11-14 43.54 43.54 43.36 43.36 0.0M
2024-11-13 43.42 43.56 43.42 43.46 0.0M
2024-11-12 43.57 43.58 43.39 43.52 0.0M
2024-11-11 43.58 43.58 43.45 43.47 0.0M
2024-11-08 43.53 43.54 43.43 43.47 0.0M
2024-11-07 43.39 43.39 43.30 43.39 0.0M
2024-11-06 42.06 43.25 42.06 43.25 0.0M
2024-11-05 42.55 42.68 42.55 42.68 0.0M
2024-11-04 42.45 42.51 42.36 42.39 0.0M
2024-11-01 42.56 42.61 42.46 42.46 0.0M
2024-10-31 42.59 42.59 42.41 42.42 0.0M
2024-10-30 42.85 42.94 42.81 42.82 0.0M
2024-10-29 42.23 42.94 42.23 42.89 0.0M
2024-10-28 42.94 42.94 42.87 42.87 0.0M
2024-10-25 42.77 42.79 42.77 42.79 0.0M
2024-10-24 42.78 42.82 42.72 42.80 0.0M
2024-10-23 42.79 42.88 42.59 42.73 0.1M
2024-10-22 42.87 42.95 42.85 42.95 0.0M
2024-10-21 42.93 42.95 42.80 42.90 0.0M
2024-10-18 42.91 43.01 42.90 42.92 0.0M
2024-10-17 42.89 42.98 42.83 42.86 0.0M
2024-10-16 42.72 42.91 42.69 42.85 0.0M
2024-10-15 42.92 42.92 42.74 42.74 0.0M
2024-10-14 42.89 42.92 42.83 42.92 0.0M
2024-10-11 42.71 42.80 42.68 42.78 0.0M
2024-10-10 42.60 42.64 42.55 42.61 0.0M
2024-10-09 42.49 42.66 42.49 42.66 0.0M
2024-10-08 42.34 42.52 42.34 42.52 0.0M
2024-10-07 42.50 42.50 42.28 42.28 0.0M
2024-10-04 42.42 42.50 42.31 42.50 0.0M
2024-10-03 42.31 42.35 42.24 42.33 0.0M
2024-10-02 42.29 42.41 42.29 42.37 0.0M
2024-10-01 42.33 42.44 42.28 42.36 0.1M
2024-09-30 42.37 42.56 42.37 42.56 0.0M
2024-09-27 42.58 42.58 42.48 42.48 0.0M
2024-09-26 42.53 42.53 42.42 42.49 0.0M
2024-09-25 42.43 42.50 42.36 42.39 0.0M
2024-09-24 42.45 42.45 42.32 42.42 0.0M
2024-09-23 42.36 42.41 42.31 42.38 0.0M
2024-09-20 42.30 42.35 42.21 42.32 0.0M
2024-09-19 42.24 42.40 42.24 42.33 0.0M
2024-09-18 42.00 42.48 41.87 41.96 0.0M
2024-09-17 42.08 42.12 41.89 41.97 0.0M
2024-09-16 41.93 42.01 41.86 41.97 0.0M
2024-09-13 41.92 41.98 41.88 41.92 0.0M
2024-09-12 41.59 41.82 41.53 41.79 0.0M
2024-09-11 41.19 41.58 40.95 41.58 0.0M
2024-09-10 41.28 41.34 41.13 41.33 0.0M
2024-09-09 41.23 41.27 41.08 41.20 0.0M
2024-09-06 41.36 41.36 40.94 40.94 0.0M
2024-09-05 41.42 41.51 41.26 41.40 0.0M
2024-09-04 41.53 41.57 41.40 41.44 0.0M
2024-09-03 41.78 41.78 41.37 41.48 0.0M
2024-08-30 41.94 41.95 41.71 41.95 0.0M
2024-08-29 41.75 41.91 41.69 41.69 0.0M
2024-08-28 41.74 41.84 41.56 41.71 0.0M
2024-08-27 41.72 41.84 41.72 41.83 0.0M
2024-08-26 41.81 41.86 41.76 41.76 0.0M
2024-08-23 41.80 41.84 41.72 41.84 0.0M
2024-08-22 41.81 41.81 41.51 41.51 0.0M
2024-08-21 41.75 41.79 41.65 41.79 0.0M
2024-08-20 41.60 41.73 41.60 41.69 0.0M
2024-08-19 41.49 41.70 41.49 41.70 0.0M
2024-08-16 41.33 41.52 41.33 41.44 0.0M
2024-08-15 41.25 41.42 41.25 41.39 0.0M
2024-08-14 41.00 41.05 40.87 41.04 0.0M
2024-08-13 40.68 40.94 40.68 40.94 0.0M
2024-08-12 40.58 40.66 40.48 40.51 0.0M
2024-08-09 40.40 40.54 40.40 40.54 0.0M
2024-08-08 40.24 40.43 40.24 40.42 0.0M
2024-08-07 40.38 40.45 39.90 39.90 0.1M
2024-08-06 39.85 40.36 39.85 40.13 0.0M
2024-08-05 39.39 40.18 39.39 39.85 0.0M
2024-08-02 40.73 40.73 40.34 40.52 0.0M
2024-08-01 41.32 41.32 40.78 40.86 0.0M
2024-07-31 41.10 41.32 41.10 41.20 0.0M
2024-07-30 41.01 41.02 40.75 40.84 0.0M
2024-07-29 41.01 41.02 40.92 40.96 0.0M
2024-07-26 40.85 40.99 40.85 40.88 0.0M
2024-07-25 40.86 41.04 40.66 40.67 0.0M
2024-07-24 41.10 41.10 40.75 40.78 0.0M
2024-07-23 41.36 41.42 41.28 41.33 0.0M
2024-07-22 41.25 41.37 41.20 41.34 0.0M
2024-07-19 41.16 41.25 41.07 41.08 0.0M
2024-07-18 41.49 41.52 41.16 41.25 0.1M
2024-07-17 41.53 41.53 41.40 41.40 0.0M
2024-07-16 41.67 41.70 41.64 41.70 0.1M
2024-07-15 41.62 41.71 41.52 41.55 0.0M
2024-07-12 41.44 41.67 41.44 41.52 0.0M
2024-07-11 41.60 41.60 41.36 41.40 0.0M
2024-07-10 41.43 41.57 41.38 41.57 0.0M
2024-07-09 41.47 41.47 41.30 41.36 0.1M
2024-07-08 41.36 41.42 41.28 41.34 0.1M
2024-07-05 41.18 41.34 41.17 41.32 0.0M
2024-07-03 41.04 41.21 41.04 41.18 0.0M
2024-07-02 40.91 41.05 40.89 41.05 0.1M
2024-07-01 40.90 41.51 40.77 40.92 0.2M
2024-06-28 40.99 41.12 40.85 40.89 0.1M
2024-06-27 40.92 40.97 40.85 40.94 0.1M
2024-06-26 40.83 40.91 40.78 40.87 0.3M
2024-06-25 40.86 40.89 40.76 40.88 0.2M
2024-06-24 40.96 40.96 40.77 40.77 0.3M
2024-06-21 40.88 40.89 40.78 40.84 0.2M
2024-06-20 40.88 40.88 40.76 40.81 0.2M
2024-06-18 40.77 40.84 40.77 40.80 0.1M
2024-06-17 40.83 40.83 40.76 40.82 0.0M
2024-06-14 40.87 40.87 40.73 40.80 0.0M
2024-06-13 40.88 40.88 40.76 40.80 0.0M
2024-06-12 40.76 40.79 40.72 40.78 0.0M
2024-06-11 40.78 40.78 40.70 40.74 0.0M
2024-06-10 40.75 40.77 40.71 40.73 0.0M
2024-06-07 40.76 40.77 40.68 40.72 0.0M
2024-06-06 40.76 40.76 40.66 40.70 0.0M
2024-06-05 40.79 40.79 40.64 40.69 0.0M
2024-06-04 40.73 40.73 40.60 40.66 0.0M
2024-06-03 40.58 40.67 40.58 40.64 0.0M
2024-05-31 40.55 40.63 40.50 40.63 0.0M
2024-05-30 40.55 40.60 40.54 40.56 0.0M
2024-05-29 40.60 40.62 40.55 40.58 0.0M
2024-05-28 40.68 40.68 40.56 40.60 0.0M
2024-05-24 40.63 40.63 40.55 40.60 0.0M
2024-05-23 40.51 40.60 40.50 40.53 0.0M
2024-05-22 40.57 40.57 40.51 40.56 0.0M
2024-05-21 40.53 40.56 40.53 40.56 0.0M
2024-05-20 40.53 40.59 40.51 40.55 0.0M
2024-05-17 40.57 40.57 40.53 40.54 0.0M
2024-05-16 40.48 40.53 40.48 40.53 0.0M
2024-05-15 40.45 40.53 40.45 40.51 0.0M
2024-05-14 40.39 40.47 40.36 40.43 0.0M
2024-05-13 40.37 40.40 40.36 40.38 0.0M
2024-05-10 40.37 40.38 40.36 40.38 0.0M
2024-05-09 40.28 40.36 40.28 40.36 0.0M
2024-05-08 40.30 40.31 40.25 40.29 0.0M
2024-05-07 40.35 40.35 40.24 40.29 0.0M
2024-05-06 40.15 40.25 40.13 40.25 0.0M
2024-05-03 40.04 40.12 40.04 40.12 0.0M
2024-05-02 39.78 39.88 39.74 39.84 0.0M
2024-05-01 39.66 39.89 39.63 39.70 0.0M
2024-04-30 39.87 39.89 39.76 39.76 0.0M
2024-04-29 39.97 39.98 39.93 39.96 0.0M
2024-04-26 39.91 39.95 39.88 39.92 0.0M
2024-04-25 39.49 39.71 39.48 39.71 0.0M
2024-04-24 39.74 39.80 39.74 39.80 0.0M
2024-04-23 39.65 39.82 39.65 39.78 0.0M
2024-04-22 39.44 39.64 39.40 39.49 0.0M
2024-04-19 39.30 39.38 39.25 39.25 0.0M
2024-04-18 39.48 39.62 39.42 39.45 0.0M
2024-04-17 39.61 39.61 39.46 39.49 0.0M
2024-04-16 39.52 39.62 39.52 39.59 0.0M
2024-04-15 39.76 39.82 39.58 39.58 0.0M
2024-04-12 39.69 39.76 39.69 39.76 0.0M
2024-04-11 39.86 39.99 39.83 39.97 0.0M
2024-04-10 39.80 39.88 39.80 39.87 0.0M
2024-04-09 39.83 39.96 39.83 39.96 0.0M
2024-04-08 39.90 39.98 39.90 39.94 0.0M
2024-04-05 39.91 39.98 39.91 39.92 0.0M
2024-04-04 39.99 40.02 39.80 39.80 0.0M
2024-04-03 39.89 39.99 39.89 39.98 0.0M
2024-04-02 39.86 39.94 39.86 39.93 0.0M
2024-04-01 39.99 40.03 39.96 40.03 0.0M
2024-03-28 40.04 40.04 39.98 40.02 0.0M
2024-03-27 39.97 40.00 39.92 40.00 0.0M
2024-03-26 39.95 39.99 39.91 39.92 0.0M
2024-03-25 39.91 39.96 39.89 39.89 0.0M
2024-03-22 39.95 39.96 39.90 39.91 0.0M
2024-03-21 39.86 40.08 39.86 39.94 0.0M
2024-03-20 39.80 39.95 39.79 39.95 0.4M
2024-03-19 39.65 39.80 39.65 39.79 0.1M
2024-03-18 39.77 39.77 39.68 39.68 0.0M
2024-03-15 39.64 39.65 39.57 39.61 0.0M
2024-03-14 39.62 39.66 39.62 39.66 0.0M
2024-03-13 39.70 39.71 39.69 39.69 0.0M
2024-03-12 39.63 39.73 39.63 39.73 0.0M
2024-03-11 39.53 39.56 39.53 39.54 0.0M
2024-03-08 39.62 39.71 39.54 39.59 0.0M
2024-03-07 39.61 39.65 39.58 39.61 0.0M
2024-03-06 39.56 39.58 39.48 39.50 0.0M
2024-03-05 39.51 39.54 39.37 39.43 0.0M
2024-03-04 39.58 39.64 39.58 39.60 0.0M
2024-03-01 39.50 39.62 39.50 39.62 0.0M
2024-02-29 39.44 39.53 39.44 39.53 0.0M
2024-02-28 39.38 39.46 39.38 39.42 0.0M
2024-02-27 39.40 39.44 39.39 39.44 0.0M
2024-02-26 39.43 39.45 39.39 39.43 0.0M
2024-02-23 39.43 39.46 39.43 39.43 0.0M
2024-02-22 39.36 39.43 39.34 39.39 0.0M
2024-02-21 38.97 39.10 38.96 39.10 0.0M
2024-02-20 39.06 39.08 38.98 39.06 0.1M
2024-02-16 39.18 39.24 39.16 39.17 0.0M
2024-02-15 39.09 39.19 39.09 39.18 0.0M
2024-02-14 39.02 39.14 39.00 39.09 0.0M
2024-02-13 38.97 39.02 38.91 38.91 0.0M
2024-02-12 39.15 39.24 39.15 39.19 0.0M
2024-02-09 39.11 39.20 39.11 39.17 0.0M
2024-02-08 39.06 39.11 39.06 39.11 0.0M
2024-02-07 39.04 39.10 39.03 39.10 0.0M
2024-02-06 38.93 38.93 38.93 38.93 0.0M
2024-02-05 38.88 38.93 38.86 38.93 0.1M
2024-02-02 38.77 38.98 38.77 38.96 0.0M
2024-02-01 38.56 38.75 38.56 38.74 0.0M
2024-01-31 38.64 38.68 38.52 38.52 0.0M
2024-01-30 38.78 38.82 38.78 38.81 0.0M
2024-01-29 38.66 38.80 38.66 38.80 0.0M
2024-01-26 38.71 38.72 38.63 38.66 0.0M
2024-01-25 38.63 38.67 38.58 38.67 0.1M
2024-01-24 38.66 38.70 38.61 38.61 0.0M
2024-01-23 38.50 38.59 38.49 38.59 0.0M
2024-01-22 38.52 38.55 38.47 38.52 0.0M
2024-01-19 38.21 38.47 38.21 38.46 0.0M
2024-01-18 38.04 38.17 37.97 38.17 0.0M
2024-01-17 37.87 37.96 37.82 37.96 0.0M
2024-01-16 38.05 38.09 37.96 38.04 0.1M
2024-01-12 38.25 38.25 38.08 38.15 0.1M
2024-01-11 38.11 38.11 37.94 38.11 0.0M
2024-01-10 37.99 38.14 37.98 38.11 0.0M
2024-01-09 37.99 38.01 37.88 37.98 0.0M
2024-01-08 37.68 38.02 37.68 38.01 0.0M
2024-01-05 37.75 37.77 37.62 37.68 0.0M
2024-01-04 37.69 37.79 37.63 37.63 0.0M
2024-01-03 37.75 37.80 37.70 37.70 0.0M
2024-01-02 37.84 37.93 37.81 37.90 0.1M