FT Vest U.S. Equity Equal Weight Buffer ETF - June

RSJN
🏛️ usa →
33.71
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 31.82 31.84 31.82 31.84 0.0M
2024-12-30 31.89 31.89 31.82 31.85 0.0M
2024-12-27 32.10 32.10 32.05 32.05 0.0M
2024-12-26 32.09 32.29 32.09 32.29 0.0M
2024-12-24 32.22 32.22 32.22 32.22 0.0M
2024-12-23 31.79 32.06 31.79 32.06 0.0M
2024-12-20 31.85 32.09 31.85 31.98 0.0M
2024-12-19 31.71 31.71 31.66 31.66 0.0M
2024-12-18 32.44 32.46 31.74 31.74 0.0M
2024-12-17 32.45 32.45 32.45 32.45 0.0M
2024-12-16 32.80 32.80 32.62 32.62 0.0M
2024-12-13 32.70 32.74 32.70 32.70 0.0M
2024-12-12 32.78 32.78 32.78 32.78 0.0M
2024-12-11 32.83 32.83 32.81 32.81 0.0M
2024-12-10 32.78 32.90 32.77 32.82 0.0M
2024-12-09 33.05 33.05 32.91 32.92 0.0M
2024-12-06 33.13 33.13 33.05 33.05 0.0M
2024-12-05 33.12 33.12 33.04 33.09 0.0M
2024-12-04 33.14 33.16 33.08 33.16 0.0M
2024-12-03 33.19 33.19 33.19 33.19 0.0M
2024-12-02 33.17 33.26 33.17 33.26 0.0M
2024-11-29 33.22 33.22 33.22 33.22 0.0M
2024-11-27 33.18 33.24 33.16 33.22 0.0M
2024-11-26 33.13 33.20 33.11 33.20 0.0M
2024-11-25 33.14 33.17 33.12 33.17 0.0M
2024-11-22 32.95 32.98 32.90 32.98 0.0M
2024-11-21 32.77 32.78 32.75 32.77 0.0M
2024-11-20 32.45 32.54 32.45 32.48 0.0M
2024-11-19 32.36 32.49 32.36 32.44 0.0M
2024-11-18 32.53 32.53 32.51 32.53 0.0M
2024-11-15 32.50 32.50 32.44 32.44 0.0M
2024-11-14 32.65 32.68 32.59 32.60 0.0M
2024-11-13 32.75 32.83 32.75 32.80 0.0M
2024-11-12 32.74 32.74 32.74 32.74 0.0M
2024-11-11 32.96 32.96 32.84 32.87 0.0M
2024-11-08 32.75 32.77 32.75 32.77 0.0M
2024-11-07 32.69 32.79 32.67 32.72 0.0M
2024-11-06 32.83 32.83 32.54 32.68 0.0M
2024-11-05 31.98 32.18 31.97 32.08 0.0M
2024-11-04 32.00 32.00 31.87 31.89 0.0M
2024-11-01 31.92 31.92 31.92 31.92 0.0M
2024-10-31 32.00 32.00 31.99 31.99 0.0M
2024-10-30 32.00 32.14 32.00 32.14 0.0M
2024-10-29 32.20 32.20 32.15 32.16 0.0M
2024-10-28 32.31 32.31 32.24 32.27 0.0M
2024-10-25 32.13 32.13 32.13 32.13 0.0M
2024-10-24 32.22 32.30 32.21 32.30 0.0M
2024-10-23 32.24 32.24 32.17 32.21 0.0M
2024-10-22 32.31 32.34 32.17 32.30 0.0M
2024-10-21 30.88 32.41 30.88 32.36 0.0M
2024-10-18 32.48 32.50 32.48 32.48 0.0M
2024-10-17 32.51 32.51 32.43 32.47 0.0M
2024-10-16 32.41 32.50 32.41 32.49 0.0M
2024-10-15 32.45 32.83 32.35 32.36 0.0M
2024-10-14 32.38 32.44 32.34 32.41 0.0M
2024-10-11 32.05 32.31 32.05 32.31 0.0M
2024-10-10 32.11 32.12 32.07 32.12 0.0M
2024-10-09 31.94 32.19 31.94 32.17 0.0M
2024-10-08 31.94 32.07 31.94 32.03 0.0M
2024-10-07 32.02 32.05 31.95 31.95 0.0M
2024-10-04 32.07 32.14 31.96 32.12 0.0M
2024-10-03 32.01 32.02 31.88 32.02 0.0M
2024-10-02 32.10 32.14 32.02 32.07 0.0M
2024-10-01 32.01 32.17 32.01 32.09 0.0M
2024-09-30 32.15 32.21 32.11 32.21 0.0M
2024-09-27 32.44 32.44 32.18 32.18 0.0M
2024-09-26 32.12 32.15 32.09 32.15 0.0M
2024-09-25 32.04 32.04 31.92 31.92 0.0M
2024-09-24 32.06 32.09 32.06 32.07 0.0M
2024-09-23 32.06 32.06 31.98 32.03 0.0M
2024-09-20 31.87 31.94 31.87 31.91 0.0M
2024-09-19 32.04 32.05 32.02 32.04 0.0M
2024-09-18 32.00 32.00 31.77 31.77 0.0M
2024-09-17 31.79 31.80 31.77 31.80 0.0M
2024-09-16 31.79 31.79 31.79 31.79 0.0M
2024-09-13 31.63 31.68 31.56 31.64 0.0M
2024-09-12 31.30 31.48 31.28 31.48 0.0M
2024-09-11 31.33 31.33 31.29 31.29 0.0M
2024-09-10 31.26 31.29 31.19 31.29 0.0M
2024-09-09 31.23 31.37 31.23 31.34 0.0M
2024-09-06 31.35 31.35 31.03 31.03 0.0M
2024-09-05 31.23 31.29 31.23 31.27 0.0M
2024-09-04 31.60 31.60 31.37 31.39 0.0M
2024-09-03 31.66 31.66 31.36 31.42 0.0M
2024-08-30 31.55 31.69 31.43 31.69 0.0M
2024-08-29 31.58 31.67 31.55 31.63 0.0M
2024-08-28 31.56 31.56 31.45 31.47 0.0M
2024-08-27 31.48 31.52 31.41 31.49 0.0M
2024-08-26 31.61 31.61 31.47 31.47 0.0M
2024-08-23 31.32 31.50 31.32 31.48 0.0M
2024-08-22 31.36 31.36 31.12 31.16 0.0M
2024-08-21 31.11 31.29 31.11 31.29 0.0M
2024-08-20 31.12 31.13 31.08 31.08 0.0M
2024-08-19 31.15 31.19 31.12 31.19 0.0M
2024-08-16 30.97 31.01 30.94 31.01 0.0M
2024-08-15 30.92 31.02 30.83 30.93 0.0M
2024-08-14 30.67 30.74 30.64 30.73 0.0M
2024-08-13 30.55 30.63 30.48 30.63 0.0M
2024-08-12 30.42 30.45 30.37 30.37 0.0M
2024-08-09 30.43 30.50 30.43 30.50 0.0M
2024-08-08 30.33 30.46 30.29 30.44 0.0M
2024-08-07 30.49 30.49 30.06 30.06 0.0M
2024-08-06 30.28 30.38 30.22 30.22 0.0M
2024-08-05 30.02 30.23 29.97 30.05 0.0M
2024-08-02 30.44 30.47 30.42 30.47 0.0M
2024-08-01 31.05 31.05 30.75 30.85 0.0M
2024-07-31 31.13 31.17 31.08 31.08 0.0M
2024-07-30 30.83 31.01 30.83 31.01 0.0M
2024-07-29 30.79 30.89 30.79 30.84 0.0M
2024-07-26 30.71 30.85 30.71 30.78 0.0M
2024-07-25 30.53 30.72 30.52 30.55 0.0M
2024-07-24 30.63 30.69 30.47 30.47 0.0M
2024-07-23 30.76 30.83 30.70 30.71 0.0M
2024-07-22 30.64 30.84 30.57 30.80 0.0M
2024-07-19 30.84 30.84 30.64 30.65 0.0M
2024-07-18 30.95 31.12 30.77 30.77 0.0M
2024-07-17 31.04 31.09 30.95 30.95 0.0M
2024-07-16 30.99 31.24 30.97 31.10 0.1M
2024-07-15 30.76 30.92 30.72 30.74 0.2M
2024-07-12 30.64 30.81 30.62 30.72 0.0M
2024-07-11 30.50 30.52 30.50 30.52 0.0M
2024-07-10 30.14 30.25 30.09 30.25 0.0M
2024-07-09 30.05 30.21 30.05 30.11 0.0M
2024-07-08 30.13 30.13 30.06 30.11 0.0M
2024-07-05 30.27 30.27 30.00 30.09 0.0M
2024-07-03 30.16 30.18 30.03 30.09 0.0M
2024-07-02 30.02 30.07 29.98 30.06 0.0M
2024-07-01 30.26 30.26 29.95 29.98 0.0M
2024-06-28 30.23 30.23 30.11 30.18 0.1M
2024-06-27 30.12 30.15 30.09 30.14 0.0M
2024-06-26 30.18 30.18 30.03 30.12 0.1M
2024-06-25 30.62 30.62 30.15 30.19 0.1M
2024-06-24 30.34 30.45 30.30 30.30 0.0M