FT Vest U.S. Equity Deep Buffer ETF - June (DJUN)
BATS: DJUN · Real-Time Price · USD
47.35
+0.01 (0.02%)
Jan 2, 2026, 9:35 AM EST - Market open
DJUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 47.46 | 47.46 | 47.32 | 47.34 | 47.34 | -0.14% | 4,247 |
| Dec 30, 2025 | 47.43 | 47.45 | 47.38 | 47.41 | 47.41 | - | 3,530 |
| Dec 29, 2025 | 47.42 | 47.42 | 47.36 | 47.41 | 47.41 | -0.02% | 1,033 |
| Dec 26, 2025 | 47.41 | 47.42 | 47.39 | 47.42 | 47.42 | 0.03% | 7,160 |
| Dec 24, 2025 | 47.37 | 47.41 | 47.35 | 47.41 | 47.41 | 0.07% | 14,280 |
| Dec 23, 2025 | 47.34 | 47.40 | 47.33 | 47.37 | 47.37 | 0.08% | 18,161 |
| Dec 22, 2025 | 47.29 | 47.35 | 47.28 | 47.34 | 47.34 | 0.17% | 8,824 |
| Dec 19, 2025 | 47.15 | 47.26 | 47.15 | 47.26 | 47.26 | 0.41% | 3,244 |
| Dec 18, 2025 | 47.05 | 47.09 | 47.04 | 47.06 | 47.06 | 0.25% | 4,826 |
| Dec 17, 2025 | 47.08 | 47.10 | 46.93 | 46.94 | 46.94 | -0.32% | 2,385 |
| Dec 16, 2025 | 47.04 | 47.09 | 47.03 | 47.09 | 47.09 | -0.02% | 15,101 |
| Dec 15, 2025 | 47.14 | 47.14 | 47.07 | 47.10 | 47.10 | 0.02% | 3,280 |
| Dec 12, 2025 | 47.19 | 47.19 | 47.09 | 47.09 | 47.09 | -0.17% | 913 |
| Dec 11, 2025 | 47.06 | 47.20 | 47.06 | 47.18 | 47.17 | 0.11% | 3,008 |
| Dec 10, 2025 | 47.07 | 47.19 | 47.03 | 47.13 | 47.12 | 0.19% | 5,918 |
| Dec 9, 2025 | 47.07 | 47.07 | 47.04 | 47.04 | 47.04 | 0.05% | 683 |
| Dec 8, 2025 | 47.07 | 47.07 | 46.98 | 47.02 | 47.01 | -0.13% | 3,843 |
| Dec 5, 2025 | 47.11 | 47.11 | 47.04 | 47.07 | 47.07 | 0.09% | 6,383 |
| Dec 4, 2025 | 47.07 | 47.07 | 46.98 | 47.03 | 47.03 | 0.06% | 9,887 |
| Dec 3, 2025 | 46.99 | 47.02 | 46.94 | 47.00 | 47.00 | 0.10% | 3,169 |
| Dec 2, 2025 | 46.93 | 47.00 | 46.91 | 46.96 | 46.96 | 0.13% | 5,497 |
| Dec 1, 2025 | 46.88 | 46.94 | 46.88 | 46.90 | 46.90 | -0.12% | 2,732 |
| Nov 28, 2025 | 46.88 | 46.95 | 46.88 | 46.95 | 46.95 | 0.09% | 307 |
| Nov 26, 2025 | 46.80 | 46.91 | 46.80 | 46.91 | 46.91 | 0.33% | 25,268 |
| Nov 25, 2025 | 46.60 | 46.77 | 46.56 | 46.76 | 46.76 | 0.30% | 70,410 |
| Nov 24, 2025 | 46.53 | 46.67 | 46.51 | 46.62 | 46.62 | 0.60% | 8,240 |
| Nov 21, 2025 | 46.21 | 46.41 | 46.18 | 46.34 | 46.34 | 0.35% | 11,778 |
| Nov 20, 2025 | 46.67 | 46.68 | 46.18 | 46.18 | 46.18 | -0.50% | 6,485 |
| Nov 19, 2025 | 46.39 | 46.49 | 46.34 | 46.41 | 46.41 | 0.09% | 12,743 |
| Nov 18, 2025 | 46.35 | 46.43 | 46.30 | 46.36 | 46.36 | -0.16% | 1,890 |
| Nov 17, 2025 | 46.64 | 46.65 | 46.39 | 46.44 | 46.44 | -0.36% | 5,517 |
| Nov 14, 2025 | 46.58 | 46.67 | 46.54 | 46.61 | 46.61 | -0.07% | 2,621 |
| Nov 13, 2025 | 46.75 | 46.75 | 46.56 | 46.64 | 46.64 | -0.35% | 9,798 |
| Nov 12, 2025 | 46.82 | 46.82 | 46.78 | 46.81 | 46.80 | -0.08% | 600 |
| Nov 11, 2025 | 46.78 | 46.84 | 46.76 | 46.84 | 46.84 | 0.07% | 1,063 |
| Nov 10, 2025 | 46.71 | 46.81 | 46.71 | 46.81 | 46.81 | 0.47% | 4,714 |
| Nov 7, 2025 | 46.46 | 46.59 | 46.46 | 46.59 | 46.59 | 0.07% | 1,404 |
| Nov 6, 2025 | 46.45 | 46.68 | 46.45 | 46.56 | 46.56 | -0.34% | 21,643 |
| Nov 5, 2025 | 46.73 | 46.77 | 46.71 | 46.71 | 46.71 | 0.17% | 7,403 |
| Nov 4, 2025 | 46.67 | 46.77 | 46.60 | 46.64 | 46.64 | -0.25% | 8,611 |
| Nov 3, 2025 | 46.74 | 46.76 | 46.74 | 46.75 | 46.75 | 0.11% | 1,363 |
| Oct 31, 2025 | 46.79 | 46.83 | 46.68 | 46.70 | 46.70 | -0.04% | 10,218 |
| Oct 30, 2025 | 46.77 | 46.85 | 46.72 | 46.72 | 46.72 | -0.26% | 4,999 |
| Oct 29, 2025 | 46.84 | 46.92 | 46.82 | 46.84 | 46.84 | -0.07% | 4,995 |
| Oct 28, 2025 | 46.88 | 46.89 | 46.82 | 46.87 | 46.87 | 0.05% | 20,051 |
| Oct 27, 2025 | 46.82 | 46.88 | 46.82 | 46.85 | 46.85 | 0.21% | 9,404 |
| Oct 24, 2025 | 46.71 | 46.78 | 46.71 | 46.75 | 46.75 | 0.19% | 6,195 |
| Oct 23, 2025 | 46.61 | 46.69 | 46.59 | 46.66 | 46.66 | 0.21% | 7,165 |
| Oct 22, 2025 | 46.64 | 46.65 | 46.53 | 46.57 | 46.57 | -0.25% | 3,830 |
| Oct 21, 2025 | 46.74 | 46.74 | 46.62 | 46.68 | 46.68 | 0.15% | 6,477 |