FT Cboe Vest U.S. Equity Enhance & Moderate Buffer ETF - June (XJUN) Exchange: BATS

Data as of March 29, 2024

$36.19 ($-0.01) -0.01%

FT Cboe Vest U.S. Equity Enhance & Moderate Buffer ETF - June - Daily Information
Click for more stock information on FT Cboe Vest U.S. Equity Enhance & Moderate Buffer ETF - June.
Daily Information Data
Date March 29, 2024
Open $36.14
Previous Close $36.19
High $36.20
Low $36.14
Adjusted Open $36.14
Previous Adjusted Close $36.19
Adjusted High $36.20
Adjusted Low $36.14

About FT Cboe Vest U.S. Equity Enhance & Moderate Buffer ETF - June (XJUN)

FT Cboe Vest U.S. Equity Enhance & Moderate Buffer ETF - June

Historical Stock Data for FT Cboe Vest U.S. Equity Enhance & Moderate Buffer ETF - June (XJUN)

Date Open High Low Close Adj.Close Volume
2024-03-22 $36.14 $36.20 $36.14 $36.19 $36.19 2,955
2024-03-21 $36.24 $36.26 $36.15 $36.20 $36.20 73,500
2024-03-20 $36.13 $36.19 $36.10 $36.16 $36.16 12,722
2024-03-19 $36.02 $36.14 $36.02 $36.11 $36.11 10,230
2024-03-18 $36.10 $36.12 $36.07 $36.10 $36.10 261,821
2024-03-15 $36.09 $36.09 $36.03 $36.05 $36.05 8,884
2024-03-14 $36.14 $36.14 $36.01 $36.09 $36.09 144,783
2024-03-13 $36.06 $36.09 $36.02 $36.05 $36.05 25,237
2024-03-12 $36.01 $36.07 $35.99 $36.06 $36.06 31,870
2024-03-11 $35.95 $36.00 $35.94 $35.97 $35.97 16,198
2024-03-08 $35.97 $36.09 $35.95 $36.00 $36.00 16,096
2024-03-07 $35.99 $36.05 $35.95 $36.01 $36.01 16,494
2024-03-06 $35.97 $36.05 $35.94 $35.98 $35.98 21,967
2024-03-05 $35.95 $35.99 $35.92 $35.93 $35.93 30,802
2024-03-04 $35.94 $36.03 $35.94 $35.98 $35.98 33,623
2024-03-01 $35.96 $36.05 $35.96 $36.01 $36.01 11,189
2024-02-29 $35.93 $35.97 $35.91 $35.95 $35.95 70,962
2024-02-28 $35.87 $35.96 $35.87 $35.89 $35.89 25,135
2024-02-27 $35.94 $35.96 $35.89 $35.90 $35.90 10,695
2024-02-26 $35.93 $35.93 $35.88 $35.90 $35.90 6,742
2024-02-23 $35.90 $35.96 $35.88 $35.90 $35.90 11,989
2024-02-22 $35.89 $35.91 $35.84 $35.86 $35.86 29,084
2024-02-21 $35.68 $35.76 $35.68 $35.75 $35.75 37,051
2024-02-20 $35.70 $35.78 $35.70 $35.73 $35.73 106,720
2024-02-16 $35.77 $35.84 $35.77 $35.79 $35.79 101,654
2024-02-15 $35.75 $35.84 $35.73 $35.77 $35.77 50,064
2024-02-14 $35.73 $35.76 $35.69 $35.74 $35.74 15,617
2024-02-13 $35.59 $35.74 $35.59 $35.65 $35.65 15,399
2024-02-12 $35.72 $35.84 $35.72 $35.75 $35.75 9,387
2024-02-09 $35.71 $35.82 $35.71 $35.76 $35.76 21,889
2024-02-08 $35.68 $35.79 $35.68 $35.75 $35.75 11,629
2024-02-07 $35.69 $35.75 $35.67 $35.72 $35.72 11,830
2024-02-06 $35.68 $35.68 $35.63 $35.66 $35.66 23,023
2024-02-05 $35.59 $35.70 $35.58 $35.62 $35.62 16,192
2024-02-02 $35.53 $35.66 $35.53 $35.63 $35.63 74,501
2024-02-01 $35.43 $35.59 $35.43 $35.56 $35.56 78,821
2024-01-31 $35.52 $35.57 $35.41 $35.48 $35.48 238,422
2024-01-30 $35.68 $35.68 $35.56 $35.58 $35.58 259,707
2024-01-29 $35.58 $35.61 $35.53 $35.61 $35.61 5,146
2024-01-26 $35.49 $35.57 $35.49 $35.52 $35.52 15,574
2024-01-25 $35.50 $35.57 $35.48 $35.53 $35.53 153,350
2024-01-24 $35.59 $35.59 $35.48 $35.48 $35.48 18,404
2024-01-23 $35.50 $35.51 $35.43 $35.48 $35.48 30,335
2024-01-22 $35.50 $35.50 $35.41 $35.44 $35.44 104,738
2024-01-19 $35.27 $35.41 $35.27 $35.39 $35.39 13,974
2024-01-18 $35.18 $35.27 $35.15 $35.27 $35.27 15,539
2024-01-17 $35.11 $35.19 $35.10 $35.16 $35.16 11,684
2024-01-16 $35.21 $35.27 $35.16 $35.22 $35.22 18,457
2024-01-12 $35.28 $35.29 $35.23 $35.25 $35.25 29,091
2024-01-11 $35.22 $35.27 $35.13 $35.24 $35.24 73,665
2024-01-10 $35.17 $35.25 $35.16 $35.23 $35.23 21,684
2024-01-09 $35.19 $35.19 $35.10 $35.17 $35.17 14,621
2024-01-08 $35.05 $35.17 $35.02 $35.17 $35.17 6,959
2024-01-05 $35.00 $35.11 $34.94 $34.98 $34.98 14,275
2024-01-04 $35.00 $35.02 $34.90 $34.91 $34.91 32,847
2024-01-03 $34.97 $35.04 $34.92 $34.95 $34.95 31,707
2024-01-02 $35.02 $35.09 $34.96 $35.08 $35.08 205,258
2023-12-29 $35.12 $35.18 $35.05 $35.13 $35.13 72,234
2023-12-28 $35.10 $35.18 $35.09 $35.13 $35.13 151,031
2023-12-27 $35.12 $35.17 $35.05 $35.17 $35.17 21,502
2023-12-26 $34.98 $35.11 $34.98 $35.04 $35.04 34,726
2023-12-22 $34.99 $35.05 $34.97 $35.02 $35.02 53,317
2023-12-21 $35.00 $35.02 $34.87 $35.02 $35.02 173,369
2023-12-20 $35.08 $35.10 $34.85 $34.87 $34.87 49,417
2023-12-19 $35.01 $35.02 $34.98 $35.01 $35.01 391,030
2023-12-18 $34.94 $35.00 $34.94 $34.96 $34.96 105,954
2023-12-15 $34.91 $34.97 $34.89 $34.96 $34.96 11,660
2023-12-14 $34.92 $34.98 $34.87 $34.95 $34.95 11,365
2023-12-13 $34.74 $34.91 $34.73 $34.91 $34.91 18,021
2023-12-12 $34.63 $34.74 $34.63 $34.73 $34.73 6,539
2023-12-11 $34.56 $34.69 $34.56 $34.66 $34.66 12,193
2023-12-08 $34.49 $34.63 $34.49 $34.59 $34.59 15,057
2023-12-07 $34.47 $34.56 $34.47 $34.52 $34.52 12,383
2023-12-06 $34.48 $34.51 $34.40 $34.44 $34.44 481,454
2023-12-05 $34.50 $34.52 $34.41 $34.48 $34.48 14,064
2023-12-04 $34.43 $34.51 $34.43 $34.49 $34.49 6,852
2023-12-01 $34.43 $34.60 $34.43 $34.57 $34.57 9,667
2023-11-30 $34.41 $34.48 $34.36 $34.48 $34.48 20,417
2023-11-29 $34.44 $34.50 $34.36 $34.41 $34.41 14,567
2023-11-28 $34.35 $34.45 $34.35 $34.40 $34.40 16,067
2023-11-27 $34.39 $34.43 $34.35 $34.37 $34.37 33,675
2023-11-24 $34.38 $34.40 $34.35 $34.40 $34.40 3,916
2023-11-22 $34.34 $34.44 $34.33 $34.44 $34.44 13,371
2023-11-21 $34.33 $34.40 $34.26 $34.40 $34.40 11,517
2023-11-20 $34.19 $34.39 $34.19 $34.33 $34.33 21,065
2023-11-17 $34.19 $34.25 $34.17 $34.22 $34.22 12,072
2023-11-16 $34.13 $34.25 $34.12 $34.19 $34.19 23,793
2023-11-15 $34.25 $34.28 $34.14 $34.15 $34.15 18,634
2023-11-14 $34.05 $34.24 $34.05 $34.14 $34.14 14,357
2023-11-13 $33.84 $33.91 $33.79 $33.88 $33.88 21,198
2023-11-10 $33.66 $33.86 $33.63 $33.83 $33.83 18,811
2023-11-09 $33.72 $33.74 $33.54 $33.54 $33.54 50,505
2023-11-08 $33.72 $33.77 $33.64 $33.75 $33.75 16,217
2023-11-07 $33.70 $33.77 $33.59 $33.66 $33.66 9,286
2023-11-06 $33.63 $33.67 $33.53 $33.61 $33.61 20,194
2023-11-03 $33.58 $33.69 $33.51 $33.64 $33.64 11,485
2023-11-02 $33.32 $33.49 $33.26 $33.47 $33.47 305,679
2023-11-01 $32.96 $33.14 $32.89 $33.11 $33.11 12,468
2023-10-31 $32.86 $32.88 $32.69 $32.81 $32.81 74,260
2023-10-30 $32.59 $32.80 $32.56 $32.76 $32.76 31,033
2023-10-27 $32.71 $32.71 $32.42 $32.54 $32.54 110,619
2023-10-26 $32.69 $32.73 $32.51 $32.53 $32.53 35,579
2023-10-25 $33.03 $33.03 $32.75 $32.80 $32.80 19,298
2023-10-24 $33.07 $33.13 $32.90 $33.01 $33.01 67,403
2023-10-23 $32.81 $33.10 $32.81 $32.89 $32.89 26,590
2023-10-20 $33.09 $33.10 $32.89 $32.89 $32.89 11,803
2023-10-19 $33.35 $33.39 $33.17 $33.17 $33.17 24,931
2023-10-18 $33.50 $33.50 $33.25 $33.25 $33.25 14,618
2023-10-17 $33.47 $33.61 $33.42 $33.49 $33.49 73,063
2023-10-16 $33.39 $33.59 $33.39 $33.54 $33.54 23,631
2023-10-13 $33.54 $33.54 $33.29 $33.38 $33.38 31,553
2023-10-12 $33.50 $33.56 $33.30 $33.48 $33.48 17,517
2023-10-11 $33.54 $33.54 $33.44 $33.48 $33.48 17,447
2023-10-10 $33.42 $33.57 $33.36 $33.48 $33.48 14,800
2023-10-09 $33.14 $33.37 $33.12 $33.31 $33.31 10,809
2023-10-06 $32.99 $33.34 $32.99 $33.20 $33.20 13,612
2023-10-05 $32.97 $33.05 $32.90 $33.05 $33.05 9,209
2023-10-04 $32.86 $33.10 $32.86 $33.05 $33.05 10,242
2023-10-03 $32.99 $33.10 $32.81 $32.92 $32.92 19,252
2023-10-02 $33.17 $33.17 $33.04 $33.13 $33.13 33,266
2023-09-29 $33.36 $33.36 $33.09 $33.13 $33.13 63,009
2023-09-28 $33.08 $33.23 $33.07 $33.13 $33.13 29,280
2023-09-27 $33.14 $33.14 $32.91 $33.08 $33.08 21,963
2023-09-26 $33.15 $33.16 $33.01 $33.09 $33.09 31,607
2023-09-25 $33.11 $33.34 $33.11 $33.34 $33.34 17,984
2023-09-22 $33.38 $33.40 $33.22 $33.28 $33.28 12,098
2023-09-21 $33.47 $33.47 $33.22 $33.33 $33.33 43,518
2023-09-20 $33.66 $33.76 $33.51 $33.57 $33.57 52,560
2023-09-19 $33.70 $33.71 $33.56 $33.71 $33.71 20,498
2023-09-18 $33.62 $33.74 $33.62 $33.73 $33.73 43,106
2023-09-15 $33.76 $33.78 $33.63 $33.68 $33.68 17,391
2023-09-14 $33.86 $33.89 $33.71 $33.86 $33.86 15,073
2023-09-13 $33.73 $33.81 $33.66 $33.68 $33.68 23,480
2023-09-12 $33.67 $33.78 $33.66 $33.73 $33.73 1,062,098
2023-09-11 $33.82 $33.82 $33.65 $33.80 $33.80 10,791
2023-09-08 $33.67 $33.74 $33.65 $33.70 $33.70 10,922
2023-09-07 $33.61 $33.69 $33.50 $33.67 $33.67 27,417
2023-09-06 $33.68 $33.71 $33.62 $33.70 $33.70 22,718
2023-09-05 $33.73 $33.83 $33.72 $33.79 $33.79 25,622
2023-09-01 $33.89 $33.89 $33.74 $33.76 $33.76 20,369
2023-08-31 $33.81 $33.85 $33.72 $33.79 $33.79 16,420
2023-08-30 $33.67 $33.80 $33.67 $33.79 $33.79 44,131
2023-08-29 $33.52 $33.72 $33.52 $33.68 $33.68 29,510
2023-08-28 $33.47 $33.55 $33.41 $33.49 $33.49 28,791
2023-08-25 $33.38 $33.46 $33.25 $33.35 $33.35 35,174
2023-08-24 $33.46 $33.57 $33.28 $33.28 $33.28 147,734
2023-08-23 $33.40 $33.53 $33.38 $33.42 $33.42 29,844
2023-08-22 $33.43 $33.43 $33.25 $33.26 $33.26 56,304
2023-08-21 $33.21 $33.37 $33.20 $33.34 $33.34 15,273
2023-08-18 $33.14 $33.28 $33.10 $33.22 $33.22 31,217
2023-08-17 $33.40 $33.40 $33.15 $33.18 $33.18 426,331
2023-08-16 $33.40 $33.52 $33.28 $33.36 $33.36 18,346
2023-08-15 $33.46 $33.54 $33.42 $33.47 $33.47 16,849
2023-08-14 $33.57 $33.63 $33.46 $33.63 $33.63 30,002
2023-08-11 $33.41 $33.58 $33.41 $33.53 $33.53 22,580
2023-08-10 $33.67 $33.70 $33.49 $33.55 $33.55 17,638
2023-08-09 $33.55 $33.66 $33.43 $33.54 $33.54 21,668
2023-08-08 $33.62 $33.64 $33.40 $33.64 $33.64 16,170
2023-08-07 $33.64 $33.70 $33.52 $33.70 $33.70 24,102
2023-08-04 $33.70 $33.74 $33.52 $33.55 $33.55 32,785
2023-08-03 $33.59 $33.66 $33.45 $33.60 $33.60 27,451
2023-08-02 $33.75 $33.75 $33.57 $33.63 $33.63 51,858
2023-08-01 $33.72 $33.84 $33.70 $33.83 $33.83 58,132
2023-07-31 $33.85 $33.86 $33.73 $33.86 $33.86 49,670
2023-07-28 $33.87 $33.87 $33.76 $33.85 $33.85 23,710
2023-07-27 $33.91 $33.92 $33.65 $33.71 $33.71 43,446
2023-07-26 $33.75 $33.82 $33.67 $33.81 $33.81 63,519
2023-07-25 $33.77 $33.82 $33.69 $33.81 $33.81 32,204
2023-07-24 $33.77 $33.80 $33.67 $33.73 $33.73 87,556
2023-07-21 $33.73 $33.76 $33.63 $33.72 $33.72 39,519
2023-07-20 $33.70 $33.77 $33.65 $33.70 $33.70 35,671
2023-07-19 $33.82 $33.84 $33.70 $33.78 $33.78 57,941
2023-07-18 $33.71 $33.80 $33.63 $33.79 $33.79 46,898
2023-07-17 $33.68 $33.73 $33.56 $33.70 $33.70 195,971
2023-07-14 $33.72 $33.72 $33.61 $33.66 $33.66 51,376
2023-07-13 $33.53 $33.69 $33.53 $33.68 $33.68 115,180
2023-07-12 $33.59 $33.59 $33.46 $33.53 $33.53 323,156
2023-07-11 $33.32 $33.43 $33.26 $33.43 $33.43 38,953
2023-07-10 $33.27 $33.32 $33.22 $33.30 $33.30 185,337
2023-07-07 $33.28 $33.39 $33.21 $33.28 $33.28 317,933
2023-07-06 $33.27 $33.30 $33.15 $33.26 $33.26 611,906
2023-07-05 $33.37 $33.44 $33.35 $33.41 $33.41 125,975
2023-07-03 $33.42 $33.44 $33.39 $33.42 $33.42 21,910
2023-06-30 $33.39 $33.48 $33.36 $33.45 $33.45 396,555
2023-06-29 $33.19 $33.29 $33.12 $33.28 $33.28 399,892
2023-06-28 $33.17 $33.21 $33.05 $33.21 $33.21 93,692
2023-06-27 $33.00 $33.20 $32.97 $33.18 $33.18 126,675
2023-06-26 $33.00 $33.09 $33.00 $33.01 $33.01 106,373
2023-06-23 $33.03 $33.11 $33.00 $33.00 $33.00 159,508
2023-06-22 $33.05 $33.14 $33.00 $33.09 $33.09 342,545
2023-06-21 $33.19 $33.19 $33.01 $33.03 $33.03 535,884
2023-06-20 $33.16 $33.20 $33.03 $33.12 $33.12 1,350,482
2023-06-16 $33.23 $33.24 $33.15 $33.23 $33.23 1,868,068
2023-06-15 $33.22 $33.27 $33.15 $33.19 $33.19 195,766
2023-06-14 $33.16 $33.21 $33.09 $33.17 $33.17 66,829
2023-06-13 $33.13 $33.20 $33.10 $33.13 $33.13 285,090
2023-06-12 $33.11 $33.19 $33.08 $33.12 $33.12 184,445
2023-06-09 $33.13 $33.24 $33.08 $33.18 $33.18 59,714
2023-06-08 $33.13 $33.17 $33.05 $33.07 $33.07 73,049
2023-06-07 $33.12 $33.18 $33.12 $33.17 $33.17 68,222
2023-06-06 $33.11 $33.16 $33.10 $33.10 $33.10 35,001
2023-06-05 $33.09 $33.15 $32.93 $33.10 $33.10 50,329
2023-06-02 $33.13 $33.14 $33.04 $33.07 $33.07 173,609
2023-06-01 $33.04 $33.11 $32.96 $33.07 $33.07 130,551
2023-05-31 $32.95 $33.03 $32.92 $32.98 $32.98 32,809
2023-05-30 $32.87 $33.02 $32.87 $32.95 $32.95 48,407
2023-05-26 $32.83 $32.97 $32.83 $32.91 $32.91 121,607
2023-05-25 $32.78 $32.87 $32.76 $32.81 $32.81 32,028
2023-05-24 $32.74 $32.77 $32.67 $32.71 $32.71 32,435
2023-05-23 $32.92 $32.92 $32.78 $32.85 $32.85 27,437
2023-05-22 $32.85 $32.94 $32.85 $32.90 $32.90 19,718
2023-05-19 $32.86 $32.96 $32.82 $32.93 $32.93 20,888
2023-05-18 $32.75 $32.90 $32.75 $32.85 $32.85 32,138
2023-05-17 $32.77 $32.84 $32.73 $32.80 $32.80 6,241
2023-05-16 $32.66 $32.75 $32.65 $32.65 $32.65 11,451
2023-05-15 $32.65 $32.74 $32.65 $32.74 $32.74 20,863
2023-05-12 $32.65 $32.73 $32.61 $32.66 $32.66 4,635
2023-05-11 $32.59 $32.66 $32.57 $32.62 $32.62 174,284
2023-05-10 $32.68 $32.72 $32.56 $32.66 $32.66 8,706
2023-05-09 $32.53 $32.66 $32.53 $32.63 $32.63 56,509
2023-05-08 $32.57 $32.64 $32.57 $32.62 $32.62 25,160
2023-05-05 $32.52 $32.64 $32.49 $32.60 $32.60 55,960
2023-05-04 $32.30 $32.42 $32.29 $32.34 $32.34 8,370
2023-05-03 $32.48 $32.58 $32.39 $32.40 $32.40 265,517
2023-05-02 $32.58 $32.58 $32.41 $32.52 $32.52 36,454
2023-05-01 $32.57 $32.71 $32.57 $32.64 $32.64 21,902
2023-04-28 $32.47 $32.61 $32.47 $32.61 $32.61 22,281
2023-04-27 $32.38 $32.49 $32.38 $32.49 $32.49 46,412
2023-04-26 $32.29 $32.40 $32.25 $32.25 $32.25 152,252
2023-04-25 $32.35 $32.36 $32.25 $32.26 $32.26 8,921
2023-04-24 $32.42 $32.50 $32.42 $32.47 $32.47 21,527
2023-04-21 $32.45 $32.48 $32.40 $32.44 $32.44 28,695
2023-04-20 $32.40 $32.55 $32.39 $32.41 $32.41 28,416
2023-04-19 $32.51 $32.53 $32.45 $32.50 $32.50 12,503
2023-04-18 $32.56 $32.56 $32.43 $32.51 $32.51 126,571
2023-04-17 $32.36 $32.50 $32.36 $32.48 $32.48 22,985
2023-04-14 $32.42 $32.42 $32.32 $32.40 $32.40 16,999
2023-04-13 $32.25 $32.42 $32.25 $32.38 $32.38 77,122
2023-04-12 $32.30 $32.31 $32.18 $32.23 $32.23 2,370
2023-04-11 $32.26 $32.32 $32.24 $32.24 $32.24 2,374
2023-04-10 $32.11 $32.26 $32.10 $32.20 $32.20 22,244
2023-04-06 $32.12 $32.25 $32.08 $32.19 $32.19 12,604
2023-04-05 $32.14 $32.18 $32.08 $32.14 $32.14 5,182
2023-04-04 $32.29 $32.29 $32.10 $32.15 $32.15 5,823
2023-04-03 $32.17 $32.24 $32.13 $32.22 $32.22 8,533
2023-03-31 $32.11 $32.14 $32.05 $32.14 $32.14 1,147
2023-03-30 $31.95 $32.05 $31.90 $31.97 $31.97 26,331
2023-03-29 $31.92 $31.97 $31.82 $31.92 $31.92 15,373
2023-03-28 $31.72 $31.76 $31.65 $31.72 $31.72 14,715
2023-03-27 $31.83 $31.83 $31.67 $31.73 $31.73 4,749
2023-03-24 $31.45 $31.70 $31.45 $31.65 $31.65 20,179
2023-03-23 $31.60 $31.81 $31.47 $31.59 $31.59 5,617
2023-03-22 $31.74 $31.85 $31.57 $31.57 $31.57 29,517
2023-03-21 $31.76 $31.76 $31.63 $31.75 $31.75 317,337
2023-03-20 $31.40 $31.59 $31.39 $31.59 $31.59 14,089
2023-03-17 $31.44 $31.48 $31.30 $31.37 $31.37 7,259
2023-03-16 $31.30 $31.61 $31.30 $31.56 $31.56 6,594
2023-03-15 $31.14 $31.26 $31.03 $31.24 $31.24 7,852
2023-03-14 $31.42 $31.42 $31.17 $31.38 $31.38 9,129
2023-03-13 $30.98 $31.34 $30.98 $31.13 $31.13 10,130
2023-03-10 $31.25 $31.36 $31.12 $31.12 $31.12 4,156
2023-03-09 $31.68 $31.74 $31.36 $31.36 $31.36 8,144
2023-03-08 $31.59 $31.65 $31.56 $31.65 $31.65 11,850
2023-03-07 $31.79 $31.79 $31.61 $31.66 $31.66 22,511
2023-03-06 $31.87 $31.92 $31.80 $31.82 $31.82 17,972
2023-03-03 $31.70 $31.82 $31.64 $31.82 $31.82 39,191
2023-03-02 $31.31 $31.62 $31.31 $31.62 $31.62 24,826
2023-03-01 $31.46 $31.51 $31.40 $31.43 $31.43 21,115
2023-02-28 $31.49 $31.63 $31.47 $31.54 $31.54 31,957
2023-02-27 $31.52 $31.54 $31.47 $31.51 $31.51 2,595
2023-02-24 $31.40 $31.46 $31.33 $31.46 $31.46 11,049
2023-02-23 $31.49 $31.66 $31.48 $31.60 $31.60 13,960
2023-02-22 $31.47 $31.57 $31.44 $31.54 $31.54 15,440
2023-02-21 $31.60 $31.61 $31.45 $31.50 $31.50 311,082
2023-02-17 $31.63 $31.78 $31.61 $31.78 $31.78 7,762
2023-02-16 $31.82 $31.91 $31.77 $31.77 $31.77 7,708
2023-02-15 $31.82 $31.91 $31.80 $31.91 $31.91 6,306
2023-02-14 $31.85 $31.88 $31.79 $31.88 $31.88 4,390
2023-02-13 $31.72 $31.82 $31.72 $31.82 $31.82 15,756
2023-02-10 $31.62 $31.69 $31.62 $31.69 $31.69 2,455
2023-02-09 $31.90 $31.90 $31.63 $31.67 $31.67 3,453
2023-02-08 $31.86 $31.86 $31.71 $31.76 $31.76 12,695
2023-02-07 $31.72 $31.90 $31.72 $31.90 $31.90 7,534
2023-02-06 $31.80 $31.81 $31.71 $31.76 $31.76 8,576
2023-02-03 $31.87 $31.95 $31.79 $31.82 $31.82 40,583
2023-02-02 $31.90 $31.92 $31.85 $31.88 $31.88 24,481
2023-02-01 $31.71 $31.89 $31.60 $31.79 $31.79 252,661
2023-01-31 $31.51 $31.67 $31.51 $31.64 $31.64 28,205
2023-01-30 $31.55 $31.62 $31.49 $31.51 $31.51 9,363
2023-01-27 $31.60 $31.75 $31.60 $31.70 $31.70 4,029
2023-01-26 $31.50 $31.63 $31.45 $31.59 $31.59 289,962
2023-01-25 $31.29 $31.49 $31.25 $31.47 $31.47 13,170
2023-01-24 $31.35 $31.51 $31.35 $31.44 $31.44 17,568
2023-01-23 $31.29 $31.47 $31.25 $31.40 $31.40 98,194
2023-01-20 $31.14 $31.34 $31.07 $31.34 $31.34 34,114
2023-01-19 $30.98 $31.08 $30.98 $31.04 $31.04 6,696
2023-01-18 $31.40 $31.40 $31.11 $31.12 $31.12 15,406
2023-01-17 $31.30 $31.36 $31.24 $31.29 $31.29 16,899
2023-01-13 $31.09 $31.33 $31.09 $31.31 $31.31 24,562
2023-01-12 $31.13 $31.26 $31.13 $31.20 $31.20 10,167
2023-01-11 $31.04 $31.17 $31.00 $31.12 $31.12 52,783
2023-01-10 $30.82 $30.98 $30.82 $30.98 $30.98 6,425
2023-01-09 $30.94 $31.06 $30.90 $30.92 $30.92 17,806
2023-01-06 $30.71 $30.92 $30.64 $30.85 $30.85 18,309
2023-01-05 $30.58 $30.66 $30.50 $30.50 $30.50 393,336
2023-01-04 $30.67 $30.79 $30.58 $30.75 $30.75 62,351
2023-01-03 $30.66 $30.70 $30.45 $30.56 $30.56 12,352
2022-12-30 $30.53 $30.65 $30.47 $30.65 $30.65 38,814
2022-12-29 $30.45 $30.68 $30.45 $30.63 $30.63 30,194
2022-12-28 $30.56 $30.56 $30.38 $30.38 $30.38 52,492
2022-12-27 $30.51 $30.60 $30.48 $30.55 $30.55 41,040
2022-12-23 $30.46 $30.61 $30.35 $30.61 $30.61 25,987
2022-12-22 $30.62 $30.62 $30.27 $30.51 $30.51 54,375
2022-12-21 $30.55 $30.71 $30.55 $30.68 $30.68 72,031
2022-12-20 $30.46 $30.51 $30.40 $30.49 $30.49 22,953
2022-12-19 $30.50 $30.54 $30.38 $30.43 $30.43 23,161
2022-12-16 $30.66 $30.66 $30.42 $30.54 $30.54 30,753
2022-12-15 $30.75 $30.75 $30.53 $30.64 $30.64 8,535
2022-12-14 $31.10 $31.16 $30.91 $30.91 $30.91 18,628
2022-12-13 $31.24 $31.24 $30.85 $30.97 $30.97 4,630
2022-12-12 $30.71 $30.89 $30.71 $30.84 $30.84 10,495
2022-12-09 $30.85 $30.87 $30.67 $30.73 $30.73 13,292
2022-12-08 $30.77 $30.82 $30.69 $30.74 $30.74 19,436
2022-12-07 $30.64 $30.77 $30.62 $30.68 $30.68 28,426
2022-12-06 $30.93 $30.93 $30.64 $30.68 $30.68 15,009
2022-12-05 $30.90 $31.02 $30.82 $30.84 $30.84 73,708
2022-12-02 $30.97 $31.12 $30.97 $31.02 $31.02 87,277
2022-12-01 $31.16 $31.16 $30.91 $31.00 $31.00 23,676
2022-11-30 $30.65 $31.08 $30.60 $31.08 $31.08 25,370
2022-11-29 $30.67 $30.74 $30.66 $30.69 $30.69 5,285
2022-11-28 $30.79 $30.81 $30.69 $30.70 $30.70 7,494
2022-11-25 $30.85 $30.88 $30.84 $30.88 $30.88 2,888
2022-11-23 $30.76 $30.93 $30.76 $30.85 $30.85 150,569
2022-11-22 $30.69 $30.79 $30.68 $30.79 $30.79 6,614
2022-11-21 $30.56 $30.67 $30.53 $30.67 $30.67 42,998
2022-11-18 $30.64 $30.68 $30.53 $30.61 $30.61 23,461
2022-11-17 $30.43 $30.60 $30.43 $30.51 $30.51 10,097
2022-11-16 $30.66 $30.66 $30.55 $30.61 $30.61 15,629
2022-11-15 $30.77 $30.77 $30.62 $30.62 $30.62 13,690
2022-11-14 $30.63 $30.74 $30.54 $30.61 $30.61 18,023
2022-11-11 $30.53 $30.67 $30.53 $30.59 $30.59 7,804
2022-11-10 $30.31 $30.52 $30.31 $30.52 $30.52 128,424
2022-11-09 $30.01 $30.04 $29.85 $29.89 $29.89 72,443
2022-11-08 $30.16 $30.24 $30.00 $30.09 $30.09 13,997
2022-11-07 $29.94 $30.11 $29.93 $30.04 $30.04 10,162
2022-11-04 $30.02 $30.02 $29.79 $29.91 $29.91 6,715
2022-11-03 $29.69 $29.86 $29.68 $29.79 $29.79 16,299
2022-11-02 $30.08 $30.65 $29.80 $29.80 $29.80 22,257
2022-11-01 $30.25 $30.25 $30.10 $30.12 $30.12 12,565
2022-10-31 $30.19 $30.24 $30.13 $30.15 $30.15 11,200
2022-10-28 $29.90 $30.31 $29.90 $30.23 $30.23 108,105
2022-10-27 $30.09 $30.10 $29.89 $29.89 $29.89 22,860
2022-10-26 $29.99 $30.16 $29.96 $29.97 $29.97 84,807
2022-10-25 $29.87 $30.09 $29.76 $30.01 $30.01 19,266
2022-10-24 $29.78 $29.88 $29.68 $29.85 $29.85 91,371
2022-10-21 $29.38 $29.73 $29.38 $29.71 $29.71 38,713
2022-10-20 $29.47 $29.65 $29.35 $29.40 $29.40 119,202
2022-10-19 $29.52 $29.52 $29.40 $29.45 $29.45 3,836
2022-10-18 $29.73 $29.73 $29.47 $29.60 $29.60 18,343
2022-10-17 $29.41 $29.46 $29.38 $29.38 $29.38 49,562
2022-10-14 $29.19 $29.20 $29.02 $29.02 $29.02 20,845
2022-10-13 $28.83 $29.43 $28.83 $29.31 $29.31 18,431
2022-10-12 $29.11 $29.15 $29.01 $29.01 $29.01 43,751
2022-10-11 $29.11 $29.25 $28.93 $29.05 $29.05 26,387
2022-10-10 $29.25 $29.25 $29.08 $29.22 $29.22 6,453
2022-10-07 $29.41 $29.46 $29.20 $29.34 $29.34 12,863
2022-10-06 $29.76 $29.86 $29.65 $29.65 $29.65 11,892
2022-10-05 $29.73 $29.91 $29.59 $29.75 $29.75 180,998
2022-10-04 $29.74 $29.86 $29.72 $29.86 $29.86 35,010
2022-10-03 $29.27 $29.56 $29.27 $29.50 $29.50 281,325
2022-09-30 $29.30 $29.35 $29.04 $29.06 $29.06 142,647
2022-09-29 $29.46 $29.47 $29.18 $29.31 $29.31 141,203
2022-09-28 $29.42 $29.67 $29.23 $29.60 $29.60 228,340
2022-09-27 $29.49 $29.52 $29.15 $29.31 $29.31 80,048
2022-09-26 $29.51 $29.51 $29.27 $29.32 $29.32 31,771
2022-09-23 $29.59 $29.59 $29.28 $29.44 $29.44 88,889
2022-09-22 $29.79 $29.83 $29.69 $29.70 $29.70 52,983
2022-09-21 $30.12 $30.12 $29.74 $29.74 $29.74 35,281
2022-09-20 $30.08 $30.08 $29.91 $29.97 $29.97 22,004
2022-09-19 $30.04 $30.18 $30.00 $30.17 $30.17 37,348
2022-09-16 $30.00 $30.09 $29.92 $30.09 $30.09 34,723
2022-09-15 $30.22 $30.30 $30.06 $30.10 $30.10 11,200
2022-09-14 $30.19 $30.29 $30.15 $30.21 $30.21 32,286
2022-09-13 $30.35 $30.39 $30.18 $30.24 $30.24 38,155
2022-09-12 $30.71 $30.75 $30.61 $30.69 $30.69 34,014
2022-09-09 $30.59 $30.65 $30.55 $30.61 $30.61 32,781
2022-09-08 $30.36 $30.49 $30.29 $30.42 $30.42 33,385
2022-09-07 $30.28 $30.43 $30.24 $30.41 $30.41 74,605
2022-09-06 $30.29 $30.29 $30.08 $30.19 $30.19 22,631
2022-09-02 $30.51 $30.51 $30.18 $30.26 $30.26 43,907
2022-09-01 $30.16 $30.31 $30.07 $30.28 $30.28 37,768
2022-08-31 $30.41 $30.41 $30.26 $30.29 $30.29 13,510
2022-08-30 $30.40 $30.40 $30.25 $30.36 $30.36 138,053
2022-08-29 $30.41 $30.52 $30.34 $30.42 $30.42 58,831
2022-08-26 $30.89 $30.89 $30.52 $30.53 $30.53 41,510
2022-08-25 $32.08 $32.08 $30.73 $30.81 $30.81 52,124
2022-08-24 $30.64 $30.75 $30.62 $30.70 $30.70 42,673
2022-08-23 $30.71 $30.72 $30.65 $30.67 $30.67 38,919
2022-08-22 $30.71 $30.73 $30.64 $30.66 $30.66 50,549
2022-08-19 $30.90 $30.90 $30.79 $30.87 $30.87 10,779
2022-08-18 $30.91 $30.99 $30.88 $30.97 $30.97 13,930
2022-08-17 $30.92 $31.01 $30.88 $30.95 $30.95 18,888
2022-08-16 $31.03 $31.08 $30.95 $31.02 $31.02 155,614
2022-08-15 $30.88 $31.03 $30.88 $31.02 $31.02 35,615
2022-08-12 $30.79 $30.98 $30.79 $30.92 $30.92 15,043
2022-08-11 $30.91 $30.94 $30.76 $30.79 $30.79 25,500
2022-08-10 $30.80 $30.84 $30.74 $30.79 $30.79 13,509
2022-08-09 $30.60 $30.64 $30.52 $30.57 $30.57 35,035
2022-08-08 $30.75 $30.75 $30.53 $30.61 $30.61 15,209
2022-08-05 $30.64 $30.67 $30.57 $30.62 $30.62 36,386
2022-08-04 $30.75 $30.75 $30.62 $30.66 $30.66 42,887
2022-08-03 $30.62 $30.73 $30.58 $30.70 $30.70 6,330
2022-08-02 $30.66 $30.69 $30.50 $30.60 $30.60 34,820
2022-08-01 $30.62 $30.70 $30.60 $30.61 $30.61 23,308
2022-07-29 $30.62 $30.69 $30.57 $30.65 $30.65 29,780
2022-07-28 $30.47 $30.56 $30.30 $30.54 $30.54 29,430
2022-07-27 $30.14 $30.44 $30.14 $30.44 $30.44 36,706
2022-07-26 $30.13 $30.17 $30.03 $30.08 $30.08 17,356
2022-07-25 $30.28 $30.28 $30.16 $30.27 $30.27 155,012
2022-07-22 $30.27 $30.92 $30.16 $30.19 $30.19 419,029
2022-07-21 $30.16 $30.28 $30.03 $30.28 $30.28 49,992
2022-07-20 $30.11 $30.18 $30.07 $30.16 $30.16 23,507
2022-07-19 $29.92 $30.11 $29.92 $30.06 $30.06 48,733
2022-07-18 $30.01 $30.01 $29.76 $29.76 $29.76 58,197
2022-07-15 $29.71 $29.89 $29.71 $29.89 $29.89 19,447
2022-07-14 $29.38 $29.64 $29.37 $29.61 $29.61 23,594
2022-07-13 $29.58 $29.76 $29.48 $29.65 $29.65 41,023
2022-07-12 $29.88 $29.90 $29.68 $29.70 $29.70 66,586
2022-07-11 $29.87 $29.88 $29.63 $29.78 $29.78 168,498
2022-07-08 $29.98 $30.05 $29.86 $29.89 $29.89 112,171
2022-07-07 $29.89 $30.01 $29.89 $29.98 $29.98 97,205
2022-07-06 $29.84 $29.91 $29.67 $29.82 $29.82 61,076
2022-07-05 $29.61 $29.74 $29.45 $29.73 $29.73 44,174
2022-07-01 $29.51 $29.77 $29.47 $29.70 $29.70 130,872
2022-06-30 $29.55 $29.68 $29.38 $29.52 $29.52 291,463
2022-06-29 $29.65 $29.74 $29.58 $29.69 $29.69 177,281
2022-06-28 $29.99 $30.04 $29.65 $29.66 $29.66 45,915
2022-06-27 $30.04 $30.04 $29.87 $29.90 $29.90 63,279
2022-06-24 $29.75 $29.98 $29.69 $29.91 $29.91 91,110
2022-06-23 $30.85 $30.85 $29.42 $29.60 $29.60 239,805
2022-06-22 $29.39 $29.63 $29.39 $29.54 $29.54 146,310
2022-06-21 $29.26 $29.70 $29.26 $29.52 $29.52 400,812
2022-06-17 $29.30 $29.41 $28.95 $29.20 $29.20 599,091
2022-06-16 $29.00 $29.00 $28.90 $28.94 $28.94 10,210
2022-06-15 $29.36 $29.42 $29.34 $29.34 $29.34 559
2022-06-14 $29.11 $29.11 $29.11 $29.11 $29.11 91
2022-06-13 $29.17 $29.23 $29.01 $29.10 $29.10 1,834
2022-06-10 $29.50 $29.50 $29.34 $29.42 $29.42 2,860
2022-06-09 $29.54 $29.55 $29.51 $29.51 $29.51 6,054
2022-06-08 $29.53 $29.53 $29.51 $29.51 $29.51 197
2022-06-07 $29.52 $29.53 $29.52 $29.53 $29.53 141
2022-06-06 $29.51 $29.51 $29.51 $29.51 $29.51 485
2022-06-03 $29.50 $29.50 $29.50 $29.50 $29.50 502
2022-06-02 $29.53 $29.56 $29.53 $29.56 $29.56 502
2022-06-01 $29.42 $29.58 $29.42 $29.50 $29.50 3,918
2022-05-31 $29.53 $29.53 $29.53 $29.53 $29.53 0
2022-05-27 $29.56 $29.56 $29.56 $29.56 $29.56 0
2022-05-26 $29.42 $29.42 $29.42 $29.42 $29.42 1,400
2022-05-25 $29.28 $29.31 $29.28 $29.31 $29.31 1,400
2022-05-24 $29.19 $29.22 $29.19 $29.22 $29.22 620
2022-05-23 $29.23 $29.25 $29.17 $29.25 $29.25 339
2022-05-20 $29.07 $29.07 $29.07 $29.07 $29.07 400
2022-05-19 $29.08 $29.12 $29.08 $29.12 $29.12 214
2022-05-18 $29.43 $29.43 $29.04 $29.11 $29.11 10,603
2022-05-17 $29.39 $29.45 $29.36 $29.45 $29.45 975
2022-05-16 $29.30 $29.31 $29.28 $29.28 $29.28 878
2022-05-13 $29.32 $29.32 $29.29 $29.29 $29.29 1,338
2022-05-12 $29.05 $29.05 $29.02 $29.02 $29.02 2,000
2022-05-11 $29.16 $29.16 $29.05 $29.05 $29.05 868
2022-05-10 $29.12 $29.20 $29.10 $29.20 $29.20 1,183
2022-05-09 $29.22 $29.23 $29.13 $29.13 $29.13 580
2022-05-06 $29.43 $29.58 $29.43 $29.51 $29.51 12,607
2022-05-05 $29.76 $29.86 $29.50 $29.55 $29.55 29,591
2022-05-04 $29.62 $30.03 $29.62 $30.03 $30.03 151
2022-05-03 $29.66 $29.66 $29.65 $29.65 $29.65 510
2022-05-02 $29.37 $29.57 $29.37 $29.57 $29.57 736
2022-04-29 $29.71 $29.72 $29.49 $29.49 $29.49 1,563
2022-04-28 $29.97 $29.97 $29.97 $29.97 $29.97 1,497
2022-04-27 $29.81 $29.89 $29.68 $29.68 $29.68 1,497
2022-04-26 $29.77 $29.84 $29.68 $29.68 $29.68 819
2022-04-25 $29.86 $30.06 $29.86 $30.06 $30.06 4,679
2022-04-22 $29.99 $29.99 $29.99 $29.99 $29.99 0
2022-04-21 $30.65 $30.65 $30.36 $30.36 $30.36 613
2022-04-20 $30.54 $30.54 $30.54 $30.54 $30.54 0
2022-04-19 $30.54 $30.54 $30.54 $30.54 $30.54 0
2022-04-18 $30.41 $30.41 $30.41 $30.41 $30.41 444
2022-04-14 $30.50 $30.53 $30.35 $30.35 $30.35 1,334
2022-04-13 $30.38 $30.49 $30.38 $30.49 $30.49 982
2022-04-12 $30.35 $30.35 $30.35 $30.35 $30.35 0
2022-04-11 $30.39 $30.39 $30.37 $30.37 $30.37 238
2022-04-08 $30.67 $30.68 $30.56 $30.56 $30.56 1,623
2022-04-07 $30.53 $30.57 $30.53 $30.57 $30.57 600
2022-04-06 $30.53 $30.53 $30.53 $30.53 $30.53 0
2022-04-05 $30.63 $30.63 $30.61 $30.61 $30.61 3,273
2022-04-04 $30.75 $30.75 $30.75 $30.75 $30.75 0
2022-04-01 $30.71 $30.71 $30.66 $30.66 $30.66 26,177
2022-03-31 $30.62 $30.62 $30.62 $30.62 $30.62 0
2022-03-30 $30.73 $30.73 $30.73 $30.73 $30.73 0
2022-03-29 $30.78 $30.78 $30.78 $30.78 $30.78 0
2022-03-28 $30.68 $30.68 $30.68 $30.68 $30.68 1,633
2022-03-25 $30.57 $30.61 $30.57 $30.61 $30.61 857
2022-03-24 $30.56 $30.56 $30.56 $30.56 $30.56 46
2022-03-23 $30.46 $30.46 $30.46 $30.46 $30.46 38
2022-03-22 $30.50 $30.52 $30.50 $30.52 $30.52 499
2022-03-21 $30.40 $30.40 $30.40 $30.40 $30.40 0
2022-03-18 $30.40 $30.40 $30.40 $30.40 $30.40 0
2022-03-17 $30.24 $30.24 $30.24 $30.24 $30.24 440
2022-03-16 $30.03 $30.07 $30.03 $30.07 $30.07 440
2022-03-15 $29.80 $29.80 $29.80 $29.80 $29.80 0
2022-03-14 $29.51 $29.51 $29.51 $29.51 $29.51 0
2022-03-11 $29.84 $29.84 $29.61 $29.61 $29.61 2,620
2022-03-10 $29.77 $29.77 $29.77 $29.77 $29.77 2
2022-03-09 $29.72 $29.80 $29.72 $29.76 $29.76 1,380
2022-03-08 $29.46 $29.46 $29.46 $29.46 $29.46 78
2022-03-07 $29.75 $29.76 $29.53 $29.53 $29.53 814
2022-03-04 $29.79 $29.92 $29.79 $29.92 $29.92 12,622
2022-03-03 $30.08 $30.08 $29.97 $30.00 $30.00 25,037
2022-03-02 $29.92 $30.09 $29.92 $30.09 $30.09 700
2022-03-01 $29.88 $29.89 $29.81 $29.81 $29.81 51,453
2022-02-28 $29.94 $30.03 $29.94 $30.03 $30.03 1,413
2022-02-25 $30.12 $30.12 $30.09 $30.09 $30.09 316
2022-02-24 $29.45 $29.82 $29.45 $29.82 $29.82 355
2022-02-23 $29.90 $29.90 $29.63 $29.63 $29.63 877
2022-02-22 $29.99 $29.99 $29.85 $29.85 $29.85 2,341
2022-02-18 $29.98 $30.07 $29.97 $29.97 $29.97 2,518
2022-02-17 $30.14 $30.14 $30.05 $30.05 $30.05 2,512
2022-02-16 $30.16 $30.32 $30.15 $30.31 $30.31 5,950
2022-02-15 $30.25 $30.25 $30.25 $30.25 $30.25 24,287
2022-02-14 $30.11 $30.11 $30.03 $30.06 $30.06 24,287
2022-02-11 $30.21 $30.21 $30.11 $30.11 $30.11 100
2022-02-10 $30.44 $30.44 $30.32 $30.32 $30.32 200
2022-02-09 $30.55 $30.55 $30.52 $30.52 $30.52 566
2022-02-08 $30.19 $30.39 $30.19 $30.39 $30.39 525
2022-02-07 $30.27 $30.27 $30.27 $30.27 $30.27 417
2022-02-04 $30.30 $30.33 $30.30 $30.33 $30.33 119
2022-02-03 $30.32 $30.32 $30.26 $30.26 $30.26 335
2022-02-02 $30.50 $30.50 $30.50 $30.50 $30.50 468
2022-02-01 $30.27 $30.40 $30.27 $30.40 $30.40 468
2022-01-31 $30.14 $30.30 $30.14 $30.30 $30.30 289
2022-01-28 $29.92 $30.07 $29.92 $30.07 $30.07 496
2022-01-27 $29.85 $29.85 $29.84 $29.84 $29.84 335
2022-01-26 $30.05 $30.05 $29.77 $29.85 $29.85 7,880
2022-01-25 $29.84 $29.84 $29.84 $29.84 $29.84 61
2022-01-24 $29.88 $30.06 $29.88 $30.06 $30.06 1,561
2022-01-21 $29.98 $29.98 $29.98 $29.98 $29.98 172,947
2022-01-20 $30.40 $30.40 $30.19 $30.19 $30.19 172,947
2022-01-19 $30.30 $30.30 $30.30 $30.30 $30.30 0
2022-01-18 $30.37 $30.37 $30.37 $30.37 $30.37 0
2022-01-14 $30.55 $30.55 $30.55 $30.55 $30.55 70
2022-01-13 $30.52 $30.52 $30.52 $30.52 $30.52 70
2022-01-12 $30.62 $30.62 $30.62 $30.62 $30.62 0
2022-01-11 $30.62 $30.62 $30.62 $30.62 $30.62 0
2022-01-10 $30.53 $30.53 $30.53 $30.53 $30.53 0
2022-01-07 $30.59 $30.59 $30.53 $30.53 $30.53 424
2022-01-06 $30.61 $30.61 $30.53 $30.53 $30.53 2,620
2022-01-05 $30.59 $30.59 $30.55 $30.55 $30.55 400
2022-01-04 $30.69 $30.69 $30.69 $30.69 $30.69 3,760
2022-01-03 $30.59 $30.68 $30.59 $30.68 $30.68 3,760
2021-12-31 $30.64 $30.64 $30.64 $30.64 $30.64 0
2021-12-30 $30.63 $30.63 $30.63 $30.63 $30.63 0
2021-12-29 $30.65 $30.65 $30.65 $30.65 $30.65 1
2021-12-28 $30.62 $30.62 $30.62 $30.62 $30.62 1
2021-12-27 $30.62 $30.62 $30.62 $30.62 $30.62 0
2021-12-23 $30.53 $30.53 $30.53 $30.53 $30.53 0
2021-12-22 $30.48 $30.48 $30.48 $30.48 $30.48 1
2021-12-21 $30.37 $30.37 $30.37 $30.37 $30.37 1
2021-12-20 $30.21 $30.21 $30.21 $30.21 $30.21 0
2021-12-17 $30.29 $30.29 $30.29 $30.29 $30.29 27
2021-12-16 $30.39 $30.39 $30.39 $30.39 $30.39 27
2021-12-15 $30.46 $30.46 $30.46 $30.46 $30.46 1
2021-12-14 $30.32 $30.32 $30.32 $30.32 $30.32 1
2021-12-13 $30.39 $30.39 $30.39 $30.39 $30.39 51
2021-12-10 $30.46 $30.46 $30.46 $30.46 $30.46 51
2021-12-09 $30.37 $30.37 $30.37 $30.37 $30.37 1
2021-12-08 $30.43 $30.43 $30.43 $30.43 $30.43 1
2021-12-07 $30.45 $30.45 $30.36 $30.36 $30.36 196
2021-12-06 $30.13 $30.13 $30.13 $30.13 $30.13 0
2021-12-03 $29.97 $29.97 $29.97 $29.97 $29.97 0
2021-12-02 $30.10 $30.10 $30.10 $30.10 $30.10 602
2021-12-01 $30.17 $30.24 $29.97 $29.97 $29.97 602
2021-11-30 $30.32 $30.32 $30.09 $30.09 $30.09 271
2021-11-29 $30.32 $30.36 $30.32 $30.36 $30.36 1,562
2021-11-26 $30.14 $30.14 $30.14 $30.14 $30.14 0
2021-11-24 $30.46 $30.46 $30.46 $30.46 $30.46 0
2021-11-23 $30.40 $30.43 $30.40 $30.43 $30.43 200
2021-11-22 $30.39 $30.39 $30.39 $30.39 $30.39 398
2021-11-19 $30.37 $30.42 $30.37 $30.42 $30.42 398
2021-11-18 $30.43 $30.43 $30.43 $30.43 $30.43 25
2021-11-17 $30.49 $30.49 $30.49 $30.49 $30.49 211
2021-11-16 $30.46 $30.46 $30.46 $30.46 $30.46 3,446
2021-11-15 $30.37 $30.42 $30.37 $30.42 $30.42 3,446
2021-11-12 $30.46 $30.46 $30.46 $30.46 $30.46 32
2021-11-11 $30.40 $30.40 $30.40 $30.40 $30.40 32
2021-11-10 $30.28 $30.39 $30.28 $30.39 $30.39 200
2021-11-09 $30.41 $30.41 $30.41 $30.41 $30.41 286
2021-11-08 $30.35 $30.44 $30.35 $30.44 $30.44 286
2021-11-05 $30.39 $30.46 $30.39 $30.46 $30.46 101
2021-11-04 $30.36 $30.46 $30.36 $30.46 $30.46 100
2021-11-03 $30.26 $30.44 $30.26 $30.44 $30.44 400
2021-11-02 $30.40 $30.42 $30.38 $30.38 $30.38 351
2021-11-01 $30.37 $30.37 $30.33 $30.33 $30.33 113
2021-10-29 $30.15 $30.33 $30.15 $30.33 $30.33 200
2021-10-28 $30.16 $30.20 $30.16 $30.20 $30.20 400
2021-10-27 $30.22 $30.22 $30.22 $30.22 $30.22 200
2021-10-26 $30.24 $30.28 $30.24 $30.28 $30.28 639
2021-10-25 $30.12 $30.28 $30.12 $30.28 $30.28 212
2021-10-22 $30.13 $30.23 $30.13 $30.23 $30.23 100
2021-10-21 $30.10 $30.24 $30.10 $30.24 $30.24 270
2021-10-20 $30.17 $30.20 $30.17 $30.20 $30.20 200
2021-10-19 $30.03 $30.17 $30.03 $30.17 $30.17 300
2021-10-18 $30.08 $30.10 $30.08 $30.10 $30.10 166
2021-10-15 $29.97 $29.99 $29.97 $29.99 $29.99 600
2021-10-14 $29.87 $30.00 $29.87 $30.00 $30.00 430
2021-10-13 $29.66 $29.83 $29.66 $29.83 $29.83 600
2021-10-12 $29.68 $29.77 $29.68 $29.77 $29.77 101
2021-10-11 $29.82 $29.86 $29.78 $29.78 $29.78 600
2021-10-08 $29.80 $29.84 $29.80 $29.84 $29.84 200
2021-10-07 $29.82 $29.84 $29.82 $29.84 $29.84 200
2021-10-06 $29.51 $29.77 $29.51 $29.75 $29.75 763
2021-10-05 $29.71 $29.71 $29.71 $29.71 $29.71 338
2021-10-04 $29.47 $29.56 $29.47 $29.56 $29.56 101
2021-10-01 $29.52 $29.73 $29.52 $29.73 $29.73 801
2021-09-30 $29.76 $29.76 $29.59 $29.60 $29.60 1,493
2021-09-29 $29.67 $29.79 $29.63 $29.70 $29.70 1,356
2021-09-28 $29.63 $29.67 $29.61 $29.66 $29.66 1,008
2021-09-27 $29.86 $29.91 $29.86 $29.91 $29.91 690
2021-09-24 $29.96 $29.96 $29.96 $29.96 $29.96 1
2021-09-23 $29.86 $30.02 $29.86 $29.86 $29.86 53,483
2021-09-22 $29.84 $29.84 $29.80 $29.81 $29.81 2,501
2021-09-21 $29.73 $29.73 $29.65 $29.65 $29.65 451
2021-09-20 $31.00 $31.00 $29.51 $29.61 $29.61 987
2021-09-17 $29.86 $29.86 $29.86 $29.86 $29.86 1
2021-09-16 $29.96 $30.01 $29.91 $29.93 $29.93 10,145
2021-09-15 $29.94 $29.94 $29.94 $29.94 $29.94 82
2021-09-14 $29.93 $29.93 $29.84 $29.84 $29.84 403
2021-09-13 $29.89 $29.89 $29.89 $29.89 $29.89 2,220
2021-09-10 $29.98 $29.98 $29.85 $29.85 $29.85 2,220
2021-09-09 $29.98 $29.98 $29.94 $29.94 $29.94 572
2021-09-08 $29.92 $29.99 $29.91 $29.99 $29.99 3,641
2021-09-07 $29.98 $30.06 $29.96 $30.01 $30.01 27,434
2021-09-03 $30.00 $30.12 $29.96 $30.06 $30.06 14,034
2021-09-02 $30.13 $30.13 $29.99 $30.07 $30.07 22,355
2021-09-01 $30.00 $30.05 $30.00 $30.05 $30.05 3,475
2021-08-31 $30.09 $30.10 $30.04 $30.04 $30.04 1,692
2021-08-30 $30.05 $30.05 $30.05 $30.05 $30.05 25
2021-08-27 $29.90 $30.09 $29.90 $30.03 $30.03 480
2021-08-26 $29.92 $29.92 $29.92 $29.92 $29.92 976
2021-08-25 $29.99 $30.05 $29.99 $29.99 $29.99 976
2021-08-24 $29.99 $29.99 $29.95 $29.95 $29.95 167
2021-08-23 $29.96 $29.96 $29.95 $29.95 $29.95 406
2021-08-20 $29.87 $29.89 $29.85 $29.85 $29.85 715
2021-08-19 $29.80 $29.80 $29.74 $29.74 $29.74 8,074
2021-08-18 $29.90 $29.90 $29.74 $29.74 $29.74 1,624
2021-08-17 $29.87 $29.87 $29.87 $29.87 $29.87 81
2021-08-16 $29.90 $29.96 $29.90 $29.96 $29.96 1,361
2021-08-13 $29.93 $29.93 $29.93 $29.93 $29.93 80
2021-08-12 $29.91 $29.91 $29.91 $29.91 $29.91 80
2021-08-11 $29.87 $29.88 $29.87 $29.88 $29.88 284
2021-08-10 $29.89 $29.91 $29.84 $29.84 $29.84 2,423
2021-08-09 $32.27 $32.27 $29.83 $29.83 $29.83 8,151
2021-08-06 $29.89 $29.89 $29.86 $29.86 $29.86 600
2021-08-05 $29.85 $29.85 $29.82 $29.82 $29.82 5,423
2021-08-04 $29.81 $29.82 $29.72 $29.81 $29.81 2,693
2021-08-03 $29.75 $29.86 $29.73 $29.80 $29.80 19,240
2021-08-02 $29.81 $29.81 $29.72 $29.72 $29.72 2,082
2021-07-30 $29.80 $29.80 $29.77 $29.77 $29.77 374
2021-07-29 $29.79 $29.79 $29.79 $29.79 $29.79 3
2021-07-28 $29.76 $29.80 $29.67 $29.74 $29.74 5,495
2021-07-27 $29.69 $29.74 $29.69 $29.71 $29.71 1,318
2021-07-26 $29.70 $29.82 $29.70 $29.77 $29.77 3,423
2021-07-23 $29.76 $29.83 $29.75 $29.75 $29.75 9,375
2021-07-22 $29.67 $29.70 $29.60 $29.64 $29.64 17,155
2021-07-21 $29.61 $29.65 $29.60 $29.60 $29.60 9,020
2021-07-20 $29.51 $29.58 $29.44 $29.56 $29.56 25,968
2021-07-19 $29.41 $29.41 $29.22 $29.33 $29.33 35,976
2021-07-16 $29.64 $29.66 $29.51 $29.51 $29.51 49,703
2021-07-15 $29.60 $29.61 $29.60 $29.61 $29.61 10,915
2021-07-14 $29.71 $29.71 $29.65 $29.65 $29.65 338
2021-07-13 $29.76 $29.76 $29.64 $29.64 $29.64 15,546

FT Cboe Vest U.S. Equity Enhance & Moderate Buffer ETF - June (XJUN) News Headlines

Recent FT Cboe Vest U.S. Equity Enhance & Moderate Buffer ETF - June (XJUN) News
Similar Companies to FT Cboe Vest U.S. Equity Enhance & Moderate Buffer ETF - June (XJUN) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.