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

Data as of May 17, 2022

$29.29 ($0.27) 0.92%

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 May 17, 2022
Open $29.32
Previous Close $29.29
High $29.32
Low $29.29
Adjusted Open $29.32
Previous Adjusted Close $29.29
Adjusted High $29.32
Adjusted Low $29.29

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
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.