FT Cboe Vest U.S. Equity Buffer ETF - July (FJUL) Historical Stock Data
44.55 ↑0.12 (0.27%)
As of May 7, 2024, 3:33pm EST.
Historical Data
In the past 30 trading days, FJUL is down -0.07% a day on average. There have been 15 days where FT Cboe Vest U.S. Equity Buffer ETF - July closed green and 15 days where FJUL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-07 | 44.50 | 44.55 | ↑$0.05 (0.11%) | 44.45 | 44.55 | 63.89K |
2024-05-06 | 44.29 | 44.43 | ↑$0.14 (0.32%) | 44.29 | 44.43 | 29.73K |
2024-05-03 | 44.06 | 44.18 | ↑$0.12 (0.27%) | 44.06 | 44.18 | 20.80K |
2024-05-02 | 43.67 | 43.72 | ↑$0.05 (0.11%) | 43.45 | 43.76 | 28.40K |
2024-05-01 | 43.49 | 43.43 | ↓$0.06 (-0.14%) | 43.43 | 43.90 | 13.93K |
2024-04-30 | 43.97 | 43.61 | ↓$0.36 (-0.82%) | 43.59 | 44.04 | 54.55K |
2024-04-29 | 44.02 | 44.07 | ↑$0.05 (0.11%) | 43.97 | 44.07 | 28.32K |
2024-04-26 | 43.83 | 43.92 | ↑$0.09 (0.21%) | 43.83 | 44.01 | 36K |
2024-04-25 | 43.34 | 43.59 | ↑$0.25 (0.58%) | 43.31 | 43.64 | 34.46K |
2024-04-24 | 43.76 | 43.79 | ↑$0.03 (0.07%) | 43.61 | 43.84 | 10.53K |
2024-04-23 | 43.49 | 43.72 | ↑$0.23 (0.53%) | 43.49 | 43.76 | 29.14K |
2024-04-22 | 43.25 | 43.38 | ↑$0.14 (0.31%) | 43.11 | 43.52 | 49.87K |
2024-04-19 | 43.31 | 43.09 | ↓$0.22 (-0.51%) | 42.99 | 43.37 | 17.37K |
2024-04-18 | 43.38 | 43.32 | ↓$0.06 (-0.14%) | 43.28 | 43.61 | 33.19K |
2024-04-17 | 43.68 | 43.36 | ↓$0.32 (-0.73%) | 43.34 | 43.69 | 34.57K |
2024-04-16 | 43.64 | 43.59 | ↓$0.05 (-0.11%) | 43.51 | 43.67 | 118.92K |
2024-04-15 | 44.17 | 43.63 | ↓$0.54 (-1.22%) | 43.56 | 44.17 | 80.95K |
2024-04-12 | 44.16 | 43.91 | ↓$0.25 (-0.57%) | 43.87 | 44.17 | 191.10K |
2024-04-11 | 44.19 | 44.33 | ↑$0.14 (0.32%) | 44.03 | 44.38 | 2.15M |
2024-04-10 | 44.05 | 44.11 | ↑$0.06 (0.14%) | 44.03 | 44.16 | 36.65K |
2024-04-09 | 44.40 | 44.34 | ↓$0.06 (-0.14%) | 44.11 | 44.40 | 18.24K |
2024-04-08 | 44.31 | 44.30 | ↓$0.01 (-0.02%) | 44.27 | 44.39 | 12.65K |
2024-04-05 | 44.07 | 44.25 | ↑$0.18 (0.41%) | 44.07 | 44.38 | 24.92K |
2024-04-04 | 44.49 | 44.05 | ↓$0.44 (-0.99%) | 44.01 | 44.55 | 17.78K |
2024-04-03 | 44.23 | 44.31 | ↑$0.08 (0.18%) | 44.23 | 44.41 | 193.60K |
2024-04-02 | 44.26 | 44.31 | ↑$0.05 (0.10%) | 44.20 | 44.31 | 51.78K |
2024-04-01 | 44.51 | 44.41 | ↓$0.10 (-0.22%) | 44.40 | 44.51 | 21.25K |
2024-03-28 | 44.47 | 44.45 | ↓$0.02 (-0.04%) | 44.45 | 44.56 | 24.07K |
2024-03-27 | 44.46 | 44.44 | ↓$0.02 (-0.04%) | 44.31 | 44.47 | 17.57K |
2024-03-26 | 44.34 | 44.27 | ↓$0.07 (-0.16%) | 44.26 | 44.40 | 14.23K |
Create an account or log in to view more rows.
$FJUL BULLS ALPHA
BEARS BETA
$FJUL low volume
expect flat or negative close
$FJUL eyeing for a scalp
$FJUL Holding Strong since January ??????????
$FJUL I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$FJUL green is good
$FJUL LFFGG
$FJUL when is earnings
$FJUL death cross will complete today
$FJUL BULLS ALPHA
BEARS BETA