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

GJUL
🏛️ usa →
40.43
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 32.19 32.19 32.05 32.08 0.0M
2023-12-28 32.15 32.21 32.11 32.12 0.1M
2023-12-27 32.12 32.16 32.08 32.12 0.0M
2023-12-26 32.08 32.13 32.04 32.07 0.0M
2023-12-22 32.08 32.09 31.98 32.01 0.1M
2023-12-21 31.90 31.98 31.82 31.98 0.0M
2023-12-20 32.03 32.09 31.73 31.73 0.0M
2023-12-19 32.02 32.07 31.99 32.07 0.0M
2023-12-18 31.93 32.01 31.90 31.95 0.3M
2023-12-15 31.88 31.92 31.83 31.84 0.0M
2023-12-14 31.90 31.93 31.79 31.85 0.2M
2023-12-13 31.62 31.86 31.54 31.81 0.2M
2023-12-12 31.41 31.56 31.41 31.52 0.1M
2023-12-11 31.34 31.47 31.34 31.43 0.3M
2023-12-08 31.32 31.41 31.30 31.36 1.9M
2023-12-07 31.21 31.33 31.21 31.33 0.0M
2023-12-06 31.34 31.34 31.16 31.18 0.0M
2023-12-05 31.21 31.26 31.20 31.20 0.0M
2023-12-04 31.21 31.28 31.12 31.26 0.0M
2023-12-01 31.21 31.38 31.21 31.31 0.0M
2023-11-30 31.13 31.24 31.10 31.20 0.4M
2023-11-29 31.22 31.30 31.11 31.11 0.3M
2023-11-28 31.07 31.21 31.07 31.12 0.1M
2023-11-27 31.12 31.17 31.10 31.15 0.0M
2023-11-24 31.15 31.18 31.13 31.14 0.0M
2023-11-22 31.18 31.18 31.10 31.12 0.0M
2023-11-21 31.09 31.10 31.00 31.05 0.1M
2023-11-20 30.93 31.15 30.93 31.11 0.6M
2023-11-17 30.94 31.00 30.90 30.94 0.1M
2023-11-16 30.86 30.96 30.86 30.92 0.3M
2023-11-15 30.95 30.98 30.88 30.90 0.0M
2023-11-14 30.80 30.94 30.80 30.89 0.0M
2023-11-13 30.47 30.57 30.45 30.49 0.0M
2023-11-10 30.33 30.57 30.29 30.54 0.0M
2023-11-09 30.42 30.43 30.23 30.27 0.1M
2023-11-08 30.42 30.45 30.31 30.41 0.1M
2023-11-07 30.32 30.42 30.32 30.35 0.0M
2023-11-06 30.34 30.34 30.25 30.31 0.0M
2023-11-03 30.20 30.35 30.20 30.29 0.1M
2023-11-02 29.97 30.15 29.97 30.15 0.0M
2023-11-01 29.65 29.83 29.65 29.82 0.0M
2023-10-31 29.51 29.64 29.50 29.64 0.0M
2023-10-30 29.44 29.57 29.38 29.53 0.0M
2023-10-27 29.45 29.45 29.24 29.29 0.1M
2023-10-26 29.55 29.56 29.35 29.38 0.0M
2023-10-25 29.76 29.76 29.54 29.59 0.0M
2023-10-24 29.79 29.84 29.69 29.78 0.0M
2023-10-23 29.58 29.80 29.54 29.66 0.0M
2023-10-20 29.90 29.92 29.66 29.66 0.0M
2023-10-19 30.08 30.14 29.87 29.89 0.1M
2023-10-18 30.20 30.25 30.01 30.03 0.0M
2023-10-17 30.19 30.40 30.18 30.29 0.0M
2023-10-16 30.23 30.36 30.22 30.28 0.0M
2023-10-13 30.33 30.33 30.10 30.10 0.0M
2023-10-12 30.35 30.35 30.13 30.23 0.0M
2023-10-11 30.30 30.36 30.20 30.30 0.0M
2023-10-10 30.15 30.35 30.14 30.25 0.0M
2023-10-09 29.98 30.18 29.93 30.12 0.0M
2023-10-06 29.76 30.09 29.72 30.00 0.1M
2023-10-05 29.76 29.86 29.72 29.80 0.0M
2023-10-04 29.77 29.87 29.68 29.84 0.0M
2023-10-03 29.65 29.70 29.64 29.64 0.0M
2023-10-02 29.94 29.98 29.81 29.93 0.0M
2023-09-29 30.13 30.13 29.90 29.94 0.0M
2023-09-28 29.80 30.01 29.80 29.99 0.0M
2023-09-27 29.88 29.88 29.72 29.87 0.0M
2023-09-26 30.00 30.01 29.85 29.87 0.0M
2023-09-25 29.99 30.13 29.98 30.12 0.0M
2023-09-22 30.13 30.18 30.04 30.05 0.1M
2023-09-21 30.25 30.25 30.07 30.08 0.2M
2023-09-20 30.59 30.61 30.36 30.38 0.3M
2023-09-19 30.54 30.56 30.42 30.54 0.0M
2023-09-18 30.58 30.63 30.54 30.59 0.4M
2023-09-15 30.72 30.75 30.54 30.58 0.0M
2023-09-14 30.69 30.83 30.65 30.81 0.1M
2023-09-13 30.66 30.70 30.59 30.66 0.1M
2023-09-12 30.70 30.71 30.55 30.62 0.1M
2023-09-11 30.68 30.72 30.64 30.67 0.1M
2023-09-08 30.60 30.66 30.53 30.59 0.0M
2023-09-07 30.49 30.59 30.42 30.58 0.1M
2023-09-06 30.64 30.71 30.50 30.58 0.1M
2023-09-05 30.80 30.82 30.70 30.70 0.0M
2023-09-01 30.92 30.92 30.72 30.77 0.1M
2023-08-31 30.81 30.87 30.75 30.76 0.3M
2023-08-30 30.74 30.82 30.70 30.79 0.2M
2023-08-29 30.47 30.74 30.45 30.70 0.0M
2023-08-28 30.42 30.47 30.35 30.47 0.0M
2023-08-25 30.31 30.38 30.15 30.35 0.1M
2023-08-24 30.47 30.48 30.23 30.23 0.0M
2023-08-23 30.31 30.50 30.31 30.48 0.1M
2023-08-22 30.39 30.39 30.21 30.25 0.0M
2023-08-21 30.32 30.34 30.13 30.29 0.0M
2023-08-18 30.11 30.21 30.03 30.19 0.0M
2023-08-17 30.40 30.40 30.15 30.18 0.1M
2023-08-16 30.43 30.50 30.31 30.32 0.1M
2023-08-15 30.58 30.59 30.40 30.45 0.2M
2023-08-14 30.53 30.64 30.48 30.63 0.1M
2023-08-11 30.50 30.59 30.47 30.56 0.3M
2023-08-10 30.72 30.78 30.51 30.56 0.2M
2023-08-09 30.68 30.68 30.52 30.55 0.1M
2023-08-08 30.66 30.69 30.52 30.68 0.4M
2023-08-07 30.69 30.75 30.63 30.72 0.2M
2023-08-04 30.75 30.83 30.58 30.60 0.2M
2023-08-03 30.66 30.73 30.58 30.65 0.5M
2023-08-02 30.85 30.85 30.64 30.74 0.3M
2023-08-01 30.96 31.00 30.88 30.95 0.2M
2023-07-31 31.02 31.02 30.90 31.00 0.2M
2023-07-28 30.95 31.03 30.89 31.00 0.1M
2023-07-27 31.07 31.07 30.76 30.80 0.3M
2023-07-26 30.88 30.98 30.85 30.95 0.5M
2023-07-25 30.86 30.98 30.85 30.94 0.7M
2023-07-24 30.83 31.04 30.82 30.89 1.7M