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
2024-12-31 35.51 35.51 35.47 35.47 0.0M
2024-12-30 35.58 35.59 35.50 35.50 0.0M
2024-12-27 35.60 35.60 35.56 35.60 0.0M
2024-12-26 35.64 35.70 35.64 35.69 0.0M
2024-12-24 35.58 35.67 35.58 35.67 0.0M
2024-12-23 35.41 35.57 35.38 35.57 0.0M
2024-12-20 35.28 35.45 35.28 35.44 0.0M
2024-12-19 35.32 35.41 35.28 35.30 0.1M
2024-12-18 35.66 35.66 35.35 35.35 0.0M
2024-12-17 35.59 35.64 35.58 35.64 0.0M
2024-12-16 35.62 35.67 35.62 35.67 0.0M
2024-12-13 35.61 35.66 35.60 35.64 0.0M
2024-12-12 35.68 35.70 35.59 35.63 0.0M
2024-12-11 35.64 35.70 35.64 35.64 0.0M
2024-12-10 35.64 35.64 35.60 35.62 0.0M
2024-12-09 35.64 35.65 35.62 35.65 0.0M
2024-12-06 35.71 35.71 35.66 35.69 0.0M
2024-12-05 35.64 35.71 35.64 35.67 0.0M
2024-12-04 35.64 35.67 35.64 35.67 0.0M
2024-12-03 35.63 35.65 35.58 35.60 0.0M
2024-12-02 35.59 35.64 35.58 35.63 0.0M
2024-11-29 35.57 35.64 35.57 35.62 0.0M
2024-11-27 35.54 35.54 35.50 35.54 0.0M
2024-11-26 35.50 35.56 35.50 35.56 0.0M
2024-11-25 35.40 35.51 35.40 35.49 0.0M
2024-11-22 35.45 35.45 35.45 35.45 0.0M
2024-11-21 35.31 35.43 35.31 35.40 0.0M
2024-11-20 35.25 35.35 35.25 35.35 0.0M
2024-11-19 35.34 35.34 35.34 35.34 0.0M
2024-11-18 35.27 35.32 35.26 35.32 0.0M
2024-11-15 35.30 35.30 35.21 35.28 0.0M
2024-11-14 35.45 35.45 35.40 35.40 0.0M
2024-11-13 35.49 35.49 35.46 35.46 0.0M
2024-11-12 35.46 35.46 35.43 35.43 0.0M
2024-11-08 35.46 35.46 35.38 35.43 0.0M
2024-11-07 35.44 35.44 35.34 35.36 0.0M
2024-11-06 35.23 35.40 35.23 35.34 0.0M
2024-11-05 34.83 35.06 34.83 35.06 0.0M
2024-11-04 34.91 34.94 34.86 34.90 0.0M
2024-11-01 34.93 34.94 34.89 34.89 0.0M
2024-10-31 34.88 34.88 34.85 34.87 0.0M
2024-10-30 35.12 35.13 35.07 35.08 0.0M
2024-10-29 35.09 35.16 35.08 35.13 0.0M
2024-10-28 35.10 35.10 35.10 35.10 0.0M
2024-10-25 35.17 35.17 35.05 35.05 0.0M
2024-10-24 35.09 35.09 35.06 35.06 0.0M
2024-10-23 35.06 35.06 34.98 35.02 0.1M
2024-10-22 35.11 35.15 35.11 35.13 0.0M
2024-10-21 35.36 35.36 35.06 35.12 0.0M
2024-10-18 35.18 35.18 35.14 35.14 0.0M
2024-10-17 35.14 35.14 35.07 35.07 0.0M
2024-10-16 35.05 35.10 34.97 35.06 0.0M
2024-10-15 35.13 35.13 35.00 35.00 0.0M
2024-10-14 35.08 35.10 35.08 35.08 0.0M
2024-10-11 34.92 35.00 34.92 35.00 0.0M
2024-10-10 34.91 34.96 34.90 34.91 0.0M
2024-10-09 34.87 34.96 34.87 34.93 0.0M
2024-10-08 34.76 34.91 34.76 34.86 0.0M
2024-10-07 34.76 34.80 34.72 34.77 0.0M
2024-10-04 34.79 34.86 34.79 34.86 0.0M
2024-10-03 34.72 34.78 34.72 34.75 0.0M
2024-10-02 34.80 34.86 34.77 34.82 0.0M
2024-10-01 34.84 34.95 34.78 34.86 0.0M
2024-09-30 34.88 34.94 34.86 34.94 0.0M
2024-09-27 34.96 34.96 34.88 34.89 0.0M
2024-09-26 34.92 34.96 34.88 34.90 0.0M
2024-09-25 34.92 34.93 34.88 34.88 0.0M
2024-09-24 34.91 34.95 34.79 34.95 0.0M
2024-09-23 34.77 34.91 34.77 34.91 0.1M
2024-09-20 34.77 34.85 34.74 34.80 0.0M
2024-09-19 34.84 34.88 34.79 34.82 0.0M
2024-09-18 34.62 34.77 34.62 34.63 0.0M
2024-09-17 34.72 34.73 34.60 34.62 0.0M
2024-09-16 34.62 34.67 34.58 34.63 0.0M
2024-09-13 34.56 34.64 34.56 34.58 0.0M
2024-09-12 34.42 34.55 34.33 34.55 0.0M
2024-09-11 34.18 34.42 34.04 34.42 0.0M
2024-09-10 34.25 34.29 34.14 34.25 0.0M
2024-09-09 34.08 34.21 34.08 34.21 0.0M
2024-09-06 34.19 34.20 33.95 33.99 0.0M
2024-09-05 34.31 34.31 34.20 34.22 0.0M
2024-09-04 34.33 34.33 34.26 34.28 0.1M
2024-09-03 34.39 34.43 34.23 34.30 0.0M
2024-08-30 34.54 34.58 34.48 34.58 0.0M
2024-08-29 34.61 34.61 34.44 34.44 0.0M
2024-08-28 34.40 34.47 34.36 34.47 0.0M
2024-08-27 34.47 34.51 34.47 34.51 0.0M
2024-08-26 34.50 34.50 34.41 34.50 0.0M
2024-08-23 34.46 34.51 34.41 34.49 0.0M
2024-08-22 34.46 34.47 34.29 34.29 0.0M
2024-08-21 34.47 34.48 34.38 34.48 0.0M
2024-08-20 34.45 34.45 34.36 34.39 0.0M
2024-08-19 34.40 34.46 34.32 34.46 0.0M
2024-08-16 34.27 34.34 34.26 34.32 0.0M
2024-08-15 34.16 34.28 34.13 34.24 0.0M
2024-08-14 34.09 34.09 33.99 34.08 0.0M
2024-08-13 33.90 34.02 33.83 34.02 0.0M
2024-08-12 33.80 33.80 33.66 33.75 0.0M
2024-08-09 33.65 33.70 33.53 33.70 0.0M
2024-08-08 33.51 33.57 33.41 33.56 0.0M
2024-08-07 33.61 33.61 33.18 33.18 0.2M
2024-08-06 33.31 33.52 33.29 33.29 0.0M
2024-08-05 32.76 33.20 32.69 33.05 0.0M
2024-08-02 33.71 33.71 33.41 33.56 0.0M
2024-08-01 34.23 34.23 33.78 33.91 0.0M
2024-07-31 34.02 34.18 33.99 34.12 0.0M
2024-07-30 33.85 34.03 33.76 33.82 0.0M
2024-07-29 33.85 33.99 33.85 33.89 0.1M
2024-07-26 33.83 33.97 33.80 33.87 0.0M
2024-07-25 33.79 33.97 33.71 33.74 0.1M
2024-07-24 34.00 34.01 33.76 33.80 0.0M
2024-07-23 34.15 34.17 34.09 34.09 0.1M
2024-07-22 34.06 34.14 34.04 34.13 0.0M
2024-07-19 34.07 34.07 33.96 34.00 0.0M
2024-07-18 34.09 34.09 33.95 33.97 0.1M
2024-07-17 33.97 33.97 33.95 33.95 0.0M
2024-07-16 33.96 33.97 33.94 33.94 0.0M
2024-07-15 33.88 33.97 33.88 33.93 0.0M
2024-07-12 33.93 33.95 33.90 33.93 0.0M
2024-07-11 33.88 33.93 33.88 33.91 0.0M
2024-07-10 33.88 33.92 33.88 33.91 0.0M
2024-07-09 33.86 33.90 33.86 33.90 0.0M
2024-07-08 33.87 33.93 33.87 33.90 0.0M
2024-07-05 33.89 33.90 33.85 33.90 0.0M
2024-07-03 33.88 33.91 33.85 33.87 0.0M
2024-07-02 33.81 33.87 33.80 33.87 0.0M
2024-07-01 33.73 33.90 33.73 33.86 0.0M
2024-06-28 33.82 33.86 33.82 33.86 0.0M
2024-06-27 33.81 33.82 33.81 33.81 0.0M
2024-06-26 33.82 33.84 33.79 33.84 0.0M
2024-06-25 33.87 33.87 33.80 33.83 0.0M
2024-06-24 33.78 33.83 33.78 33.83 0.0M
2024-06-21 33.79 33.83 33.79 33.82 0.0M
2024-06-20 33.81 33.81 33.77 33.81 0.0M
2024-06-18 33.78 33.80 33.76 33.78 0.0M
2024-06-17 33.76 33.79 33.74 33.79 0.0M
2024-06-14 33.78 33.78 33.78 33.78 0.0M
2024-06-13 33.77 33.77 33.72 33.77 0.0M
2024-06-12 33.74 33.77 33.72 33.77 0.0M
2024-06-11 33.72 33.75 33.72 33.75 0.0M
2024-06-10 33.74 33.75 33.70 33.75 0.0M
2024-06-07 33.64 33.72 33.64 33.72 0.0M
2024-06-06 33.72 33.72 33.72 33.72 0.0M
2024-06-05 33.68 33.72 33.68 33.71 0.0M
2024-06-04 33.66 33.68 33.66 33.68 0.0M
2024-06-03 33.65 33.68 33.64 33.68 0.0M
2024-05-31 33.60 33.67 33.59 33.67 0.0M
2024-05-30 33.61 33.63 33.59 33.61 0.0M
2024-05-28 33.62 33.68 33.62 33.65 0.0M
2024-05-24 33.65 33.65 33.62 33.64 0.0M
2024-05-23 33.59 33.66 33.57 33.61 0.0M
2024-05-22 33.60 33.62 33.57 33.59 0.0M
2024-05-21 33.60 33.63 33.60 33.63 0.0M
2024-05-20 33.62 33.65 33.59 33.61 0.0M
2024-05-17 33.60 33.61 33.55 33.58 0.0M
2024-05-16 33.59 33.63 33.56 33.59 0.0M
2024-05-15 33.53 33.59 33.53 33.59 0.1M
2024-05-14 33.53 33.55 33.51 33.55 0.0M
2024-05-13 33.50 33.53 33.48 33.53 0.0M
2024-05-10 33.49 33.53 33.48 33.53 0.0M
2024-05-09 33.50 33.50 33.50 33.50 0.0M
2024-05-08 33.48 33.48 33.47 33.47 0.0M
2024-05-07 33.43 33.46 33.43 33.46 0.0M
2024-05-06 33.42 33.45 33.39 33.45 0.0M
2024-05-03 33.35 33.39 33.35 33.39 0.0M
2024-05-02 33.24 33.28 33.24 33.28 0.0M
2024-05-01 33.17 33.31 33.15 33.21 0.0M
2024-04-30 33.25 33.28 33.22 33.22 0.0M
2024-04-29 33.33 33.33 33.26 33.31 0.0M
2024-04-26 33.23 33.29 33.23 33.25 0.0M
2024-04-25 33.18 33.19 33.18 33.19 0.0M
2024-04-24 33.22 33.23 33.16 33.23 0.0M
2024-04-23 33.21 33.21 33.21 33.21 0.0M
2024-04-22 32.99 33.13 32.99 33.10 0.0M
2024-04-19 32.97 32.97 32.96 32.96 0.0M
2024-04-18 33.08 33.08 33.00 33.02 0.0M
2024-04-17 33.08 33.08 32.99 33.06 0.0M
2024-04-16 33.06 33.10 33.04 33.04 0.0M
2024-04-15 33.11 33.11 33.04 33.06 0.2M
2024-04-12 33.09 33.12 33.09 33.10 0.0M
2024-04-11 33.17 33.28 33.16 33.25 0.0M
2024-04-10 33.19 33.19 33.14 33.19 0.0M
2024-04-09 33.19 33.21 33.19 33.21 0.0M
2024-04-08 33.18 33.23 33.18 33.23 0.0M
2024-04-05 33.15 33.21 33.14 33.21 0.0M
2024-04-04 33.26 33.26 33.15 33.15 0.0M
2024-04-03 33.22 33.25 33.18 33.21 0.0M
2024-04-02 33.21 33.21 33.16 33.21 0.1M
2024-04-01 33.21 33.24 33.21 33.24 0.0M
2024-03-28 33.29 33.29 33.25 33.25 0.0M
2024-03-27 33.22 33.23 33.19 33.23 0.0M
2024-03-26 33.17 33.23 33.17 33.19 0.0M
2024-03-25 33.20 33.21 33.15 33.19 0.0M
2024-03-22 33.20 33.20 33.16 33.17 0.0M
2024-03-21 33.20 33.20 33.15 33.15 0.0M
2024-03-20 33.09 33.15 33.08 33.14 0.0M
2024-03-19 33.07 33.09 33.05 33.09 0.0M
2024-03-18 33.06 33.06 33.04 33.04 0.0M
2024-03-15 33.03 33.03 32.98 33.03 0.0M
2024-03-14 33.06 33.06 33.01 33.06 0.0M
2024-03-13 33.10 33.10 33.01 33.04 0.0M
2024-03-12 33.02 33.08 33.01 33.08 0.0M
2024-03-11 32.94 32.98 32.94 32.98 0.0M
2024-03-08 33.05 33.05 32.96 33.00 0.0M
2024-03-07 32.97 33.05 32.97 33.02 0.0M
2024-03-06 32.94 32.97 32.94 32.97 0.0M
2024-03-05 32.94 32.98 32.88 32.94 0.1M
2024-03-04 32.96 33.04 32.96 32.97 0.0M
2024-03-01 32.93 33.01 32.93 33.01 0.0M
2024-02-29 32.91 32.98 32.90 32.96 0.0M
2024-02-28 32.89 32.94 32.89 32.92 0.0M
2024-02-27 32.89 32.94 32.87 32.93 0.0M
2024-02-26 32.88 32.95 32.86 32.86 0.0M
2024-02-23 32.94 32.94 32.88 32.92 0.0M
2024-02-22 32.83 32.92 32.82 32.88 0.0M
2024-02-21 32.70 32.70 32.70 32.70 0.0M
2024-02-20 32.70 32.70 32.66 32.70 0.0M
2024-02-16 32.75 32.79 32.75 32.75 0.0M
2024-02-15 32.77 32.77 32.75 32.75 0.0M
2024-02-14 32.67 32.71 32.61 32.70 0.0M
2024-02-13 32.61 32.64 32.59 32.62 0.0M
2024-02-12 32.80 32.81 32.72 32.76 0.0M
2024-02-09 32.68 32.76 32.68 32.76 0.0M
2024-02-08 32.69 32.74 32.67 32.72 0.0M
2024-02-07 32.65 32.71 32.65 32.71 0.0M
2024-02-06 32.63 32.63 32.59 32.63 0.0M
2024-02-05 32.58 32.62 32.58 32.62 0.0M
2024-02-02 32.58 32.65 32.57 32.60 0.0M
2024-02-01 32.44 32.56 32.41 32.52 0.0M
2024-01-31 32.46 32.51 32.37 32.37 0.0M
2024-01-30 32.57 32.58 32.53 32.53 0.0M
2024-01-29 32.50 32.59 32.47 32.59 0.0M
2024-01-26 32.46 32.52 32.46 32.47 0.0M
2024-01-25 32.43 32.49 32.41 32.49 0.0M
2024-01-24 32.48 32.51 32.42 32.42 0.0M
2024-01-23 32.38 32.46 32.38 32.41 0.0M
2024-01-22 32.37 32.37 32.37 32.37 0.0M
2024-01-19 32.36 32.36 32.36 32.36 0.0M
2024-01-18 32.21 32.21 32.21 32.21 0.0M
2024-01-17 32.05 32.11 32.00 32.07 0.0M
2024-01-16 32.17 32.17 32.12 32.13 0.0M
2024-01-12 32.17 32.23 32.17 32.22 0.0M
2024-01-11 32.17 32.17 32.16 32.16 0.0M
2024-01-10 32.15 32.16 32.13 32.14 0.0M
2024-01-09 32.04 32.17 32.04 32.08 0.0M
2024-01-08 32.00 32.10 31.95 32.10 0.0M
2024-01-05 31.95 31.97 31.92 31.93 0.0M
2024-01-04 31.94 31.94 31.88 31.88 0.0M
2024-01-03 31.91 31.93 31.89 31.92 0.0M
2024-01-02 32.02 32.02 32.02 32.02 0.0M