FT Vest U.S. Equity Enhance & Moderate Buffer ETF - July

XJUL
🏛️ usa →
38.34
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
2025-09-26 38.33 38.35 38.31 38.34 0.0M
2025-09-25 38.19 38.24 38.19 38.24 0.0M
2025-09-24 38.22 38.24 38.21 38.24 0.0M
2025-09-23 38.32 38.32 38.25 38.26 0.0M
2025-09-22 38.35 38.35 38.34 38.34 0.0M
2025-09-19 38.29 38.37 38.28 38.34 0.0M
2025-09-18 38.30 38.32 38.28 38.29 0.0M
2025-09-17 38.24 38.26 38.24 38.25 0.0M
2025-09-16 38.22 38.26 38.22 38.25 0.0M
2025-09-15 38.28 38.28 38.23 38.27 0.0M
2025-09-12 38.22 38.24 38.21 38.24 0.0M
2025-09-11 38.20 38.22 38.20 38.22 0.0M
2025-09-10 38.15 38.15 38.09 38.14 0.0M
2025-09-09 38.19 38.19 38.05 38.10 0.0M
2025-09-08 38.08 38.08 38.08 38.08 0.0M
2025-09-05 38.14 38.14 37.99 38.06 0.0M
2025-09-04 37.93 38.09 37.93 38.09 0.0M
2025-09-03 37.92 37.94 37.89 37.92 0.0M
2025-09-02 37.67 37.84 37.67 37.84 0.0M
2025-08-29 37.91 37.91 37.87 37.89 0.0M
2025-08-28 37.95 37.99 37.94 37.98 0.0M
2025-08-27 37.90 37.95 37.88 37.94 0.0M
2025-08-26 37.86 37.88 37.86 37.88 0.0M
2025-08-25 37.89 37.93 37.83 37.83 0.0M
2025-08-22 37.86 37.95 37.86 37.91 0.0M
2025-08-21 37.66 37.71 37.62 37.65 0.0M
2025-08-20 37.72 37.73 37.66 37.70 0.0M
2025-08-19 37.78 37.78 37.71 37.74 0.0M
2025-08-18 37.82 37.83 37.79 37.82 0.0M
2025-08-15 37.83 37.83 37.80 37.80 0.0M
2025-08-14 37.76 37.86 37.76 37.82 0.0M
2025-08-13 37.84 37.84 37.81 37.84 0.0M
2025-08-12 37.74 37.80 37.73 37.78 0.0M
2025-08-11 37.69 37.69 37.62 37.62 0.0M
2025-08-08 37.64 37.67 37.62 37.67 0.0M
2025-08-07 37.54 37.54 37.50 37.53 0.0M
2025-08-06 37.46 37.59 37.46 37.57 0.0M
2025-08-05 37.64 37.64 37.43 37.46 0.0M
2025-08-04 37.49 37.54 37.44 37.50 0.0M
2025-08-01 37.37 37.37 37.22 37.24 0.0M
2025-07-31 37.66 37.66 37.46 37.46 0.1M
2025-07-30 37.68 37.68 37.48 37.50 0.0M
2025-07-29 37.66 37.68 37.52 37.55 0.0M
2025-07-28 37.60 37.64 37.56 37.61 0.0M
2025-07-25 37.56 37.62 37.52 37.58 0.0M
2025-07-24 37.55 37.58 37.49 37.52 0.0M
2025-07-23 37.44 37.51 37.44 37.49 0.0M
2025-07-22 37.47 37.47 37.32 37.40 0.0M
2025-07-21 37.45 37.46 37.36 37.36 0.1M
2025-07-18 37.35 37.38 37.30 37.34 0.1M
2025-07-17 37.38 37.38 37.26 37.32 0.1M
2025-07-16 37.22 37.35 37.22 37.32 0.0M
2025-07-15 37.33 37.34 37.26 37.30 0.0M
2025-07-14 37.29 37.33 37.27 37.29 0.0M
2025-07-11 37.30 37.30 37.28 37.29 0.0M
2025-07-10 37.19 37.33 37.19 37.25 0.0M
2025-07-09 37.28 37.28 37.24 37.28 0.0M
2025-07-08 37.31 37.31 37.24 37.27 0.0M
2025-07-07 37.24 37.25 37.22 37.25 0.0M
2025-07-03 37.22 37.24 37.20 37.24 0.0M
2025-07-02 37.18 37.26 37.18 37.22 0.0M
2025-07-01 37.20 37.24 37.17 37.21 0.0M
2025-06-30 37.30 37.30 37.15 37.16 0.2M
2025-06-27 37.15 37.19 37.15 37.19 0.0M
2025-06-26 37.09 37.13 37.07 37.13 0.0M
2025-06-25 37.04 37.12 37.03 37.06 0.4M
2025-06-24 37.06 37.07 36.92 37.01 0.2M
2025-06-23 36.87 36.92 36.79 36.92 0.0M
2025-06-20 36.99 36.99 36.70 36.77 0.0M
2025-06-18 36.83 36.85 36.77 36.77 0.0M
2025-06-17 36.69 36.88 36.69 36.74 0.0M
2025-06-16 36.86 36.88 36.83 36.86 0.0M
2025-06-13 36.70 36.70 36.70 36.70 0.0M
2025-06-12 36.85 36.85 36.79 36.84 0.0M
2025-06-11 36.94 36.94 36.82 36.82 0.0M
2025-06-10 36.84 36.88 36.84 36.84 0.0M
2025-06-09 36.80 36.83 36.75 36.79 0.0M
2025-06-06 36.69 36.76 36.68 36.76 0.0M
2025-06-05 36.63 36.74 36.56 36.59 0.0M
2025-06-04 36.73 36.73 36.63 36.66 0.0M
2025-06-03 36.61 36.65 36.61 36.65 0.0M
2025-06-02 36.53 36.56 36.46 36.55 0.0M
2025-05-30 36.41 36.50 36.36 36.50 0.0M
2025-05-29 36.49 36.50 36.35 36.47 0.0M
2025-05-28 36.51 36.52 36.42 36.47 0.0M
2025-05-27 36.32 36.50 36.32 36.48 0.0M
2025-05-23 36.13 36.22 36.07 36.13 0.0M
2025-05-22 36.20 36.26 36.20 36.25 0.0M
2025-05-21 36.44 36.47 36.21 36.25 0.0M
2025-05-20 36.48 36.50 36.42 36.46 0.0M
2025-05-19 36.26 36.52 36.26 36.49 0.0M
2025-05-16 36.42 36.48 36.42 36.48 0.0M
2025-05-15 36.31 36.39 36.28 36.39 0.0M
2025-05-14 36.38 36.40 36.28 36.34 0.0M
2025-05-13 36.30 36.41 36.30 36.33 0.0M
2025-05-12 36.04 36.22 36.04 36.19 0.0M
2025-05-09 35.65 35.66 35.59 35.62 0.0M
2025-05-08 35.81 35.81 35.62 35.62 0.0M
2025-05-07 35.41 35.53 35.32 35.50 0.0M
2025-05-06 35.44 35.51 35.44 35.44 0.0M
2025-05-05 35.60 35.66 35.52 35.56 0.0M
2025-05-02 35.67 35.70 35.66 35.66 0.0M
2025-05-01 35.55 35.55 35.41 35.41 0.0M
2025-04-30 34.98 35.29 34.98 35.29 0.0M
2025-04-29 35.07 35.24 35.07 35.24 0.0M
2025-04-28 35.11 35.13 34.92 35.13 0.0M
2025-04-25 34.86 35.08 34.86 35.08 0.0M
2025-04-24 34.71 34.92 34.71 34.92 0.0M
2025-04-23 34.77 34.82 34.44 34.51 0.0M
2025-04-22 34.01 34.21 34.00 34.19 0.0M
2025-04-21 33.78 33.78 33.49 33.72 0.0M
2025-04-17 34.25 34.33 34.18 34.18 0.0M
2025-04-16 34.47 34.52 34.02 34.13 0.0M
2025-04-15 34.68 34.78 34.55 34.55 0.0M
2025-04-14 34.67 34.67 34.49 34.64 0.0M
2025-04-11 33.96 34.41 33.92 34.41 0.0M
2025-04-10 34.25 34.25 33.88 34.00 0.0M
2025-04-09 33.02 34.78 32.75 34.74 0.0M
2025-04-08 33.88 34.05 32.86 32.87 0.0M
2025-04-07 32.89 33.94 32.87 33.34 0.0M
2025-04-04 33.82 33.87 33.29 33.29 0.0M
2025-04-03 34.73 34.80 34.59 34.59 0.0M
2025-04-02 35.45 35.54 35.38 35.52 0.0M
2025-04-01 35.19 35.39 35.19 35.36 0.0M
2025-03-31 35.05 35.35 35.05 35.31 0.0M
2025-03-28 35.39 35.39 35.23 35.25 0.0M
2025-03-27 35.61 35.70 35.55 35.57 0.0M
2025-03-26 35.77 35.77 35.57 35.66 0.5M
2025-03-25 35.77 35.83 35.71 35.83 0.2M
2025-03-24 35.58 35.75 35.58 35.75 0.0M
2025-03-21 35.28 35.44 35.23 35.44 0.0M
2025-03-20 35.47 35.47 35.33 35.40 0.0M
2025-03-19 35.34 35.52 35.32 35.38 0.0M
2025-03-18 35.16 35.29 35.14 35.23 0.0M
2025-03-17 35.33 35.46 35.29 35.43 0.0M
2025-03-14 35.07 35.29 35.07 35.29 0.0M
2025-03-13 34.91 34.96 34.89 34.89 0.0M
2025-03-12 35.34 35.34 34.96 35.15 0.0M
2025-03-11 34.98 35.13 34.93 35.08 0.0M
2025-03-10 35.27 35.40 35.03 35.14 0.0M
2025-03-07 35.49 35.56 35.33 35.56 0.0M
2025-03-06 35.51 35.62 35.40 35.46 0.0M
2025-03-05 35.57 35.72 35.46 35.72 0.0M
2025-03-04 35.54 35.70 35.45 35.53 0.0M
2025-03-03 35.90 35.93 35.61 35.67 0.0M
2025-02-28 35.81 35.92 35.70 35.92 0.0M
2025-02-27 35.91 35.96 35.75 35.75 0.0M
2025-02-26 36.01 36.02 35.90 35.90 0.0M
2025-02-25 35.90 35.94 35.82 35.91 0.1M
2025-02-24 35.99 36.03 35.95 35.96 0.1M
2025-02-21 36.16 36.16 36.01 36.01 0.0M
2025-02-20 36.11 36.14 36.07 36.13 0.0M
2025-02-19 36.11 36.18 36.10 36.17 0.0M
2025-02-18 35.97 36.14 35.97 36.13 0.0M
2025-02-14 36.12 36.13 36.11 36.12 0.0M
2025-02-13 35.94 36.11 35.94 36.11 0.0M
2025-02-12 36.00 36.04 35.96 36.02 0.0M
2025-02-11 35.99 36.05 35.99 36.02 0.0M
2025-02-10 36.00 36.01 36.00 36.01 0.0M
2025-02-07 36.03 36.05 35.96 35.96 0.0M
2025-02-06 36.02 36.02 35.97 36.01 0.0M
2025-02-05 36.02 36.02 35.94 35.97 0.0M
2025-02-04 35.88 35.94 35.87 35.94 0.0M
2025-02-03 35.75 35.87 35.75 35.81 0.0M
2025-01-31 36.02 36.03 35.89 35.90 0.0M
2025-01-30 35.93 35.95 35.93 35.94 0.0M
2025-01-29 35.94 35.95 35.88 35.92 0.0M
2025-01-28 35.81 35.93 35.81 35.93 0.0M
2025-01-27 35.82 35.82 35.79 35.82 0.0M
2025-01-24 35.97 36.04 35.96 35.97 0.0M
2025-01-23 35.94 35.97 35.94 35.97 0.0M
2025-01-22 35.97 35.99 35.92 35.92 0.0M
2025-01-21 35.69 35.94 35.69 35.92 0.0M
2025-01-17 35.81 35.83 35.79 35.81 0.0M
2025-01-16 35.78 35.78 35.68 35.74 0.0M
2025-01-15 35.66 35.73 35.66 35.73 0.0M
2025-01-14 35.47 35.54 35.39 35.46 0.0M
2025-01-13 35.37 35.46 35.34 35.46 0.0M
2025-01-10 35.42 35.43 35.35 35.42 0.0M
2025-01-08 35.49 35.60 35.47 35.60 0.0M
2025-01-07 35.58 35.63 35.54 35.54 0.0M
2025-01-06 35.68 35.69 35.67 35.67 0.0M
2025-01-03 35.49 35.62 35.49 35.62 0.0M
2025-01-02 35.50 35.50 35.41 35.46 0.0M