FT Cboe Vest U.S. Equity Buffer ETF - June (FJUN)

Cboe US - Cboe US Delayed price. Currency in USD

Add to watchlist

48.40

-0.07

(-0.14%)

At close: 04:00PM EDT

Time period:

28 June 2023 - 28 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 June 2024	48.52	48.71	48.33	48.40	48.40	119,703
27 June 2024	48.41	48.54	48.34	48.47	48.47	110,200
26 June 2024	48.31	48.43	48.27	48.32	48.32	345,800
25 June 2024	48.33	48.46	48.23	48.38	48.38	238,400
24 June 2024	48.40	48.47	48.24	48.25	48.25	428,100
21 June 2024	48.35	48.43	48.28	48.36	48.36	525,400
20 June 2024	48.29	48.34	48.27	48.27	48.27	86,900
18 June 2024	48.31	48.33	48.25	48.31	48.31	201,800
17 June 2024	48.29	48.32	48.24	48.30	48.30	41,400
14 June 2024	48.35	48.35	48.22	48.26	48.26	159,700
13 June 2024	48.29	48.45	48.20	48.24	48.24	40,700
12 June 2024	48.26	48.34	48.19	48.30	48.30	20,100
11 June 2024	48.12	48.27	48.12	48.22	48.22	50,600
10 June 2024	48.17	48.21	48.12	48.17	48.17	17,000
07 June 2024	48.13	48.19	48.12	48.15	48.15	28,100
06 June 2024	48.10	48.14	48.07	48.11	48.11	18,900
05 June 2024	48.10	48.11	47.98	48.08	48.08	17,400
04 June 2024	47.97	48.07	47.81	47.95	47.95	13,500
03 June 2024	47.95	48.07	47.80	47.91	47.91	26,100
31 May 2024	47.73	47.94	47.58	47.94	47.94	45,700
30 May 2024	47.76	47.85	47.72	47.77	47.77	12,000
29 May 2024	47.85	47.88	47.78	47.85	47.85	17,000
28 May 2024	47.88	47.94	47.86	47.90	47.90	10,700
24 May 2024	47.89	47.95	47.86	47.90	47.90	5,100
23 May 2024	47.90	47.93	47.70	47.76	47.76	22,900
22 May 2024	47.91	47.92	47.78	47.80	47.80	42,600
21 May 2024	47.81	47.90	47.81	47.89	47.89	11,200
20 May 2024	47.85	47.90	47.79	47.83	47.83	22,800
17 May 2024	47.76	47.84	47.76	47.81	47.81	51,300
16 May 2024	47.82	47.82	47.74	47.77	47.77	5,700
15 May 2024	47.67	47.78	47.65	47.78	47.78	11,600
14 May 2024	47.42	47.57	47.42	47.55	47.55	78,400
13 May 2024	47.42	47.49	47.40	47.41	47.41	7,800
10 May 2024	47.46	47.47	47.38	47.46	47.46	13,500
09 May 2024	47.25	47.38	47.21	47.37	47.37	23,100
08 May 2024	47.14	47.25	47.14	47.25	47.25	9,100
07 May 2024	47.14	47.24	47.14	47.20	47.20	3,500
06 May 2024	46.97	47.13	46.97	47.13	47.13	9,300
03 May 2024	46.81	46.91	46.77	46.84	46.84	8,500
02 May 2024	46.36	46.43	46.12	46.43	46.43	8,600
01 May 2024	46.20	46.60	46.08	46.11	46.11	9,300
30 Apr 2024	46.68	46.72	46.30	46.30	46.30	55,900
29 Apr 2024	46.69	46.76	46.64	46.70	46.70	16,100
26 Apr 2024	46.46	46.72	46.46	46.65	46.65	74,300
25 Apr 2024	45.91	46.33	45.91	46.27	46.27	7,000
24 Apr 2024	46.51	46.52	46.34	46.47	46.47	11,400
23 Apr 2024	46.14	46.44	46.14	46.39	46.39	17,600
22 Apr 2024	45.87	46.18	45.73	46.00	46.00	38,400
19 Apr 2024	45.90	45.92	45.63	45.72	45.72	13,000
18 Apr 2024	46.08	46.23	45.93	45.95	45.95	18,500
17 Apr 2024	46.32	46.32	45.97	46.00	46.00	8,600
16 Apr 2024	46.24	46.34	46.13	46.17	46.17	18,400
15 Apr 2024	46.75	46.78	46.19	46.24	46.24	10,500
12 Apr 2024	46.72	46.72	46.46	46.54	46.54	10,800
11 Apr 2024	46.73	46.93	46.69	46.86	46.86	13,200
10 Apr 2024	46.59	46.76	46.59	46.70	46.70	16,500
09 Apr 2024	46.97	46.97	46.70	46.90	46.90	21,400
08 Apr 2024	46.88	46.94	46.85	46.86	46.86	6,300
05 Apr 2024	46.69	46.92	46.69	46.83	46.83	9,300
04 Apr 2024	47.06	47.06	46.58	46.58	46.58	109,100
03 Apr 2024	46.81	46.94	46.80	46.87	46.87	15,800
02 Apr 2024	46.82	46.93	46.62	46.84	46.84	17,500
01 Apr 2024	47.05	47.06	46.10	46.93	46.93	40,700
28 Mar 2024	47.01	47.06	46.98	47.02	47.02	28,100
27 Mar 2024	46.92	46.98	46.85	46.98	46.98	34,900
26 Mar 2024	46.89	46.94	46.83	46.85	46.85	10,700
25 Mar 2024	46.83	46.90	46.83	46.89	46.89	30,000
22 Mar 2024	46.87	46.95	46.87	46.91	46.91	5,600
21 Mar 2024	46.92	46.96	46.86	46.88	46.88	47,500
20 Mar 2024	46.64	46.84	46.60	46.81	46.81	683,700
19 Mar 2024	46.46	46.63	46.44	46.63	46.63	290,800
18 Mar 2024	46.35	46.59	46.35	46.47	46.47	8,000
15 Mar 2024	46.38	46.44	46.26	46.31	46.31	885,900
14 Mar 2024	46.54	46.64	46.35	46.53	46.53	1,724,000
13 Mar 2024	46.58	46.58	46.51	46.53	46.53	32,600
12 Mar 2024	46.38	46.57	46.36	46.55	46.55	59,700
11 Mar 2024	46.21	46.30	46.21	46.27	46.27	14,300
08 Mar 2024	46.44	46.56	46.28	46.30	46.30	26,400
07 Mar 2024	46.37	46.48	46.36	46.41	46.41	43,200
06 Mar 2024	46.28	46.33	46.15	46.21	46.21	20,200
05 Mar 2024	46.25	46.28	46.01	46.09	46.09	10,700
04 Mar 2024	46.31	46.42	46.31	46.33	46.33	18,200
01 Mar 2024	46.27	46.37	46.25	46.35	46.35	15,800
29 Feb 2024	46.16	46.21	46.08	46.16	46.16	8,700
28 Feb 2024	46.04	46.12	46.00	46.05	46.05	169,100
27 Feb 2024	46.07	46.13	46.01	46.08	46.08	350,100
26 Feb 2024	46.13	46.13	46.01	46.11	46.11	38,200
23 Feb 2024	46.20	46.21	46.08	46.14	46.14	31,800
22 Feb 2024	45.96	46.10	45.92	46.04	46.04	102,800
21 Feb 2024	45.44	45.53	45.34	45.53	45.53	22,500
20 Feb 2024	45.54	45.54	45.37	45.49	45.49	41,000
16 Feb 2024	45.64	45.84	45.63	45.65	45.65	17,900
15 Feb 2024	45.68	45.75	45.62	45.75	45.75	51,300
14 Feb 2024	45.47	45.61	45.40	45.59	45.59	22,100
13 Feb 2024	45.31	45.42	45.09	45.30	45.30	17,300
12 Feb 2024	45.80	45.85	45.68	45.69	45.69	30,400
09 Feb 2024	45.62	45.76	45.62	45.72	45.72	58,700
08 Feb 2024	45.53	45.60	45.52	45.56	45.56	166,800
07 Feb 2024	45.44	45.62	45.43	45.60	45.60	2,091,100
06 Feb 2024	45.28	45.31	45.22	45.31	45.31	9,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,013.80+11.00(+0.14%)

ASX 2007,767.50+7.90(+0.10%)

AUD/USD0.6669+0.0018(+0.27%)

OIL81.46-0.28(-0.34%)

GOLD2,336.90+0.30(+0.01%)

Bitcoin AUD90,751.45-1,256.62(-1.37%)

FT Cboe Vest U.S. Equity Buffer ETF - June (FJUN)

ALL ORDS
8,013.80
+11.00(+0.14%)

ASX 200
7,767.50
+7.90(+0.10%)

AUD/USD
0.6669
+0.0018(+0.27%)

OIL
81.46
-0.28(-0.34%)

GOLD
2,336.90
+0.30(+0.01%)

Bitcoin AUD
90,751.45
-1,256.62(-1.37%)