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
2023-12-29 32.12 32.12 32.08 32.08 0.0M
2023-12-28 32.10 32.13 32.07 32.13 0.0M
2023-12-27 32.07 32.10 32.02 32.08 0.0M
2023-12-26 32.05 32.09 32.00 32.04 0.0M
2023-12-22 32.00 32.02 31.98 31.98 0.0M
2023-12-21 31.88 31.97 31.88 31.97 0.0M
2023-12-20 32.02 32.05 31.85 31.86 0.0M
2023-12-19 31.96 32.02 31.95 31.99 0.0M
2023-12-18 31.98 31.99 31.92 31.96 0.0M
2023-12-15 31.89 31.93 31.87 31.91 0.0M
2023-12-14 31.91 31.96 31.88 31.89 0.0M
2023-12-13 31.82 31.91 31.81 31.91 0.0M
2023-12-12 31.57 31.70 31.57 31.68 0.0M
2023-12-11 31.61 31.66 31.59 31.66 0.0M
2023-12-08 31.48 31.59 31.48 31.56 0.0M
2023-12-07 31.43 31.51 31.43 31.47 0.0M
2023-12-06 31.47 31.47 31.36 31.36 0.0M
2023-12-05 31.43 31.45 31.41 31.41 0.0M
2023-12-04 31.41 31.45 31.39 31.45 0.0M
2023-12-01 31.43 31.56 31.43 31.51 0.0M
2023-11-30 31.37 31.43 31.33 31.40 0.0M
2023-11-29 31.33 31.41 31.33 31.33 0.0M
2023-11-28 31.32 31.40 31.28 31.40 0.0M
2023-11-27 31.34 31.37 31.34 31.34 0.0M
2023-11-24 31.34 31.34 31.34 31.34 0.0M
2023-11-22 31.33 31.38 31.27 31.32 0.0M
2023-11-21 31.23 31.32 31.23 31.31 0.0M
2023-11-20 31.12 31.38 31.12 31.35 0.0M
2023-11-17 31.13 31.23 31.13 31.23 0.0M
2023-11-16 31.07 31.18 31.07 31.15 0.0M
2023-11-15 31.21 31.21 31.11 31.11 0.0M
2023-11-14 31.07 31.18 31.07 31.10 0.0M
2023-11-13 30.77 30.86 30.71 30.83 0.0M
2023-11-10 30.72 30.87 30.72 30.84 0.0M
2023-11-09 30.72 30.72 30.57 30.57 0.0M
2023-11-08 30.68 30.73 30.66 30.68 0.0M
2023-11-07 30.65 30.74 30.61 30.68 0.1M
2023-11-06 30.59 30.62 30.59 30.62 0.0M
2023-11-03 30.48 30.64 30.48 30.58 0.0M
2023-11-02 30.31 30.36 30.31 30.36 0.0M
2023-11-01 29.98 30.13 29.96 30.05 0.0M
2023-10-31 29.86 29.89 29.86 29.87 0.0M
2023-10-30 29.70 29.78 29.70 29.76 0.0M
2023-10-27 29.49 29.49 29.49 29.49 0.0M
2023-10-26 29.69 29.70 29.58 29.62 0.0M
2023-10-25 30.06 30.06 29.78 29.83 0.0M
2023-10-24 30.00 30.07 29.96 30.05 0.0M
2023-10-23 29.82 30.02 29.82 29.95 0.0M
2023-10-20 30.16 30.16 29.96 29.97 0.0M
2023-10-19 30.28 30.28 30.17 30.17 0.0M
2023-10-18 30.44 30.44 30.28 30.28 0.0M
2023-10-17 30.40 30.56 30.40 30.56 0.0M
2023-10-16 30.51 30.60 30.45 30.54 0.0M
2023-10-13 30.50 30.50 30.34 30.38 0.0M
2023-10-12 30.55 30.55 30.38 30.45 0.0M
2023-10-11 30.50 30.50 30.49 30.49 0.0M
2023-10-10 30.40 30.54 30.40 30.46 0.0M
2023-10-09 30.20 30.39 30.20 30.33 0.0M
2023-10-06 30.08 30.24 30.08 30.24 0.0M
2023-10-05 30.02 30.10 29.96 30.08 0.0M
2023-10-04 29.98 30.07 29.98 30.06 0.0M
2023-10-03 29.98 29.98 29.88 29.94 0.0M
2023-10-02 30.14 30.14 30.07 30.13 0.0M
2023-09-29 30.25 30.25 30.10 30.15 0.0M
2023-09-28 30.17 30.24 30.16 30.16 0.0M
2023-09-27 30.04 30.10 29.93 30.05 0.0M
2023-09-26 30.14 30.18 30.06 30.06 0.0M
2023-09-25 30.34 30.34 30.34 30.34 0.0M
2023-09-22 30.37 30.42 30.25 30.25 0.0M
2023-09-21 30.45 30.45 30.31 30.31 0.0M
2023-09-20 30.78 30.78 30.52 30.52 0.0M
2023-09-19 30.68 30.75 30.60 30.73 0.0M
2023-09-18 30.66 30.79 30.66 30.76 0.0M
2023-09-15 30.86 30.86 30.73 30.75 0.0M
2023-09-14 30.88 30.93 30.85 30.90 0.0M
2023-09-13 30.80 30.82 30.72 30.79 0.1M
2023-09-12 30.72 30.80 30.72 30.75 0.0M
2023-09-11 30.82 30.84 30.71 30.83 0.0M
2023-09-08 30.71 30.78 30.68 30.68 0.0M
2023-09-07 30.63 30.72 30.63 30.66 0.0M
2023-09-06 30.80 30.80 30.63 30.74 0.0M
2023-09-05 30.83 30.87 30.81 30.83 0.0M
2023-09-01 30.95 30.95 30.78 30.84 0.1M
2023-08-31 30.86 30.86 30.80 30.82 0.0M
2023-08-30 30.80 30.83 30.76 30.82 0.0M
2023-08-29 30.59 30.77 30.57 30.75 0.0M
2023-08-28 30.52 30.59 30.50 30.58 0.0M
2023-08-25 30.43 30.51 30.30 30.47 0.1M
2023-08-24 30.55 30.60 30.35 30.35 0.0M
2023-08-23 30.42 30.58 30.42 30.55 0.0M
2023-08-22 30.44 30.44 30.35 30.39 0.0M
2023-08-21 30.37 30.43 30.28 30.43 0.0M
2023-08-18 30.20 30.32 30.19 30.30 0.0M
2023-08-17 30.42 30.46 30.30 30.31 0.1M
2023-08-16 30.53 30.57 30.42 30.42 0.0M
2023-08-15 30.57 30.59 30.53 30.53 0.0M
2023-08-14 30.60 30.71 30.60 30.67 0.1M
2023-08-11 30.65 30.66 30.57 30.60 0.1M
2023-08-10 30.77 30.81 30.61 30.61 0.0M
2023-08-09 30.73 30.77 30.58 30.61 0.1M
2023-08-08 30.75 30.75 30.55 30.71 0.0M
2023-08-07 30.69 30.77 30.67 30.77 0.0M
2023-08-04 30.79 30.83 30.60 30.60 0.0M
2023-08-03 30.79 30.79 30.59 30.67 0.1M
2023-08-02 30.82 30.82 30.65 30.72 0.1M
2023-08-01 30.91 30.95 30.87 30.92 0.1M
2023-07-31 30.87 30.96 30.87 30.96 0.0M
2023-07-28 30.92 30.96 30.87 30.95 0.1M
2023-07-27 32.23 32.23 30.76 30.80 0.1M
2023-07-26 30.86 30.90 30.82 30.89 0.0M
2023-07-25 30.83 30.92 30.83 30.90 0.3M
2023-07-24 30.83 30.87 30.82 30.83 0.1M