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

FJUN
🏛️ Vereinigte Staaten →
55.75
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 51.64 51.67 51.36 51.38 0.0M
2024-12-30 51.60 51.75 51.32 51.60 0.0M
2024-12-27 51.99 52.05 51.65 51.89 0.0M
2024-12-26 52.11 52.29 52.07 52.17 0.3M
2024-12-24 51.98 52.21 51.98 52.21 0.0M
2024-12-23 51.68 51.87 51.47 51.87 0.0M
2024-12-20 51.11 51.89 51.11 51.59 0.0M
2024-12-19 51.45 51.62 51.20 51.20 0.9M
2024-12-18 52.16 52.31 51.17 51.17 0.1M
2024-12-17 52.18 52.24 52.12 52.20 0.0M
2024-12-16 52.21 52.34 52.21 52.28 0.0M
2024-12-13 52.21 52.33 52.13 52.14 0.0M
2024-12-12 52.25 52.33 52.14 52.21 0.0M
2024-12-11 52.24 52.35 52.19 52.30 0.0M
2024-12-10 52.28 52.28 52.07 52.07 0.1M
2024-12-09 52.24 52.25 52.12 52.12 0.0M
2024-12-06 52.27 52.36 52.23 52.35 0.0M
2024-12-05 52.25 52.29 52.19 52.21 0.0M
2024-12-04 52.20 52.28 52.18 52.22 0.0M
2024-12-03 52.06 52.15 52.02 52.11 0.0M
2024-12-02 52.02 52.15 52.02 52.12 0.0M
2024-11-29 52.07 52.11 52.02 52.11 0.0M
2024-11-27 51.94 51.94 51.82 51.89 0.0M
2024-11-26 51.81 52.00 51.81 51.97 0.0M
2024-11-25 51.78 51.84 51.68 51.76 0.0M
2024-11-22 51.49 51.74 51.49 51.70 0.0M
2024-11-21 51.51 51.60 51.24 51.60 0.0M
2024-11-20 51.11 51.38 51.09 51.38 0.1M
2024-11-19 51.16 51.44 51.16 51.35 0.0M
2024-11-18 51.16 51.35 51.16 51.29 0.0M
2024-11-15 51.36 51.36 51.07 51.15 0.0M
2024-11-14 51.85 51.85 51.56 51.56 0.0M
2024-11-13 51.64 51.84 51.62 51.69 0.0M
2024-11-12 51.67 51.75 51.57 51.66 0.0M
2024-11-11 51.83 51.85 51.67 51.71 0.0M
2024-11-08 51.61 51.78 51.61 51.71 0.0M
2024-11-07 51.56 51.66 51.43 51.61 0.0M
2024-11-06 51.54 51.54 51.17 51.35 0.0M
2024-11-05 50.45 50.64 50.41 50.60 0.2M
2024-11-04 50.28 50.40 50.18 50.25 0.0M
2024-11-01 50.31 50.53 50.29 50.29 0.0M
2024-10-31 50.52 50.52 50.16 50.16 0.0M
2024-10-30 50.76 51.02 50.76 50.80 0.0M
2024-10-29 50.09 51.00 50.09 50.90 0.0M
2024-10-28 51.00 51.00 50.86 50.88 0.0M
2024-10-25 50.93 51.05 50.74 50.74 0.0M
2024-10-24 50.79 50.81 50.64 50.76 0.0M
2024-10-23 50.13 50.90 50.13 50.66 0.0M
2024-10-22 50.81 51.01 50.81 50.95 0.0M
2024-10-21 50.71 51.02 50.71 51.02 0.0M
2024-10-18 50.94 51.06 50.94 50.97 0.0M
2024-10-17 50.97 51.02 50.87 50.87 0.0M
2024-10-16 50.73 50.92 50.73 50.85 0.0M
2024-10-15 51.00 51.00 50.70 50.72 0.0M
2024-10-14 50.95 51.01 50.91 50.95 0.0M
2024-10-11 50.52 50.75 50.51 50.70 0.0M
2024-10-10 50.51 50.60 50.45 50.51 0.0M
2024-10-09 50.46 50.64 50.36 50.64 0.0M
2024-10-08 50.06 50.40 49.98 50.35 0.0M
2024-10-07 50.25 50.32 50.00 50.07 0.0M
2024-10-04 50.35 50.40 50.19 50.36 0.0M
2024-10-03 50.04 50.22 50.02 50.16 0.0M
2024-10-02 50.01 50.23 50.00 50.20 0.0M
2024-10-01 50.52 50.52 49.96 50.24 0.0M
2024-09-30 50.33 50.52 50.25 50.52 0.0M
2024-09-27 50.41 50.49 50.35 50.36 0.0M
2024-09-26 50.47 50.57 50.22 50.32 0.0M
2024-09-25 50.32 50.36 50.19 50.22 0.4M
2024-09-24 50.37 50.37 50.07 50.35 0.1M
2024-09-23 50.20 50.26 50.09 50.21 0.1M
2024-09-20 50.06 50.15 49.94 50.13 0.0M
2024-09-19 50.07 50.29 50.05 50.22 0.0M
2024-09-18 49.64 50.00 49.61 49.67 0.0M
2024-09-17 49.83 49.92 49.57 49.75 0.0M
2024-09-16 49.62 49.76 49.50 49.75 0.0M
2024-09-13 49.45 49.73 49.45 49.60 0.0M
2024-09-12 49.23 49.51 49.14 49.50 0.0M
2024-09-11 48.32 49.26 48.32 49.26 0.0M
2024-09-10 48.78 48.91 48.53 48.91 0.0M
2024-09-09 48.71 48.79 48.52 48.75 0.0M
2024-09-06 48.93 48.93 48.30 48.37 0.0M
2024-09-05 49.02 49.07 48.76 48.91 0.0M
2024-09-04 49.25 49.25 48.87 49.01 0.0M
2024-09-03 49.58 49.66 48.97 48.97 0.0M
2024-08-30 49.60 49.76 49.34 49.76 0.0M
2024-08-29 49.51 49.64 49.36 49.42 0.0M
2024-08-28 49.57 49.57 49.18 49.42 0.0M
2024-08-27 49.55 49.58 49.48 49.54 0.0M
2024-08-26 49.55 49.64 49.39 49.47 0.0M
2024-08-23 49.42 49.60 49.40 49.60 0.0M
2024-08-22 49.62 49.67 49.15 49.24 0.0M
2024-08-21 49.36 49.53 49.33 49.49 0.1M
2024-08-20 49.35 49.38 49.30 49.37 0.0M
2024-08-19 49.18 49.38 49.08 49.38 0.0M
2024-08-16 48.98 49.16 48.93 49.15 1.0M
2024-08-15 48.89 49.06 48.86 49.00 0.0M
2024-08-14 48.36 48.58 48.31 48.55 0.0M
2024-08-13 48.11 48.38 48.07 48.37 0.0M
2024-08-12 47.91 47.99 47.70 47.86 0.0M
2024-08-09 47.53 47.86 47.52 47.82 0.2M
2024-08-08 47.32 47.65 47.25 47.65 0.0M
2024-08-07 47.48 47.63 46.85 46.85 0.1M
2024-08-06 46.90 47.61 46.81 47.18 0.1M
2024-08-05 45.94 49.92 45.94 46.67 0.0M
2024-08-02 47.85 48.12 47.49 47.79 0.2M
2024-08-01 49.04 49.04 48.19 48.34 0.0M
2024-07-31 48.66 48.95 48.66 48.84 0.0M
2024-07-30 48.59 48.65 48.18 48.37 0.0M
2024-07-29 48.52 48.60 48.33 48.56 0.0M
2024-07-26 48.30 48.55 48.30 48.40 0.0M
2024-07-25 48.15 48.52 48.02 48.02 0.0M
2024-07-24 48.65 48.65 48.16 48.17 0.1M
2024-07-23 49.07 49.12 48.91 48.92 0.0M
2024-07-22 48.73 49.06 48.73 48.96 0.0M
2024-07-19 48.88 48.92 48.63 48.69 0.0M
2024-07-18 49.17 49.25 48.78 48.89 0.1M
2024-07-17 49.22 49.27 49.04 49.07 0.0M
2024-07-16 49.43 49.50 49.36 49.48 0.0M
2024-07-15 49.41 49.49 49.24 49.28 0.2M
2024-07-12 49.21 49.45 49.21 49.26 0.0M
2024-07-11 49.42 49.42 49.00 49.00 0.2M
2024-07-10 49.10 49.36 49.01 49.32 0.2M
2024-07-09 49.07 49.16 49.00 49.00 0.1M
2024-07-08 49.03 49.11 48.93 49.01 0.8M
2024-07-05 48.80 49.05 48.79 49.00 0.0M
2024-07-03 48.73 48.82 48.63 48.78 0.2M
2024-07-02 48.34 48.65 48.34 48.65 0.1M
2024-07-01 48.43 48.49 48.27 48.46 0.1M
2024-06-28 48.52 48.71 48.33 48.40 0.1M
2024-06-27 48.41 48.54 48.34 48.47 0.1M
2024-06-26 48.31 48.43 48.27 48.32 0.3M
2024-06-25 48.34 48.46 48.23 48.38 0.2M
2024-06-24 48.40 48.47 48.24 48.25 0.4M
2024-06-21 48.35 48.43 48.28 48.36 0.5M
2024-06-20 48.29 48.34 48.27 48.27 0.1M
2024-06-18 48.31 48.33 48.25 48.31 0.2M
2024-06-17 48.29 48.32 48.24 48.30 0.0M
2024-06-14 48.35 48.35 48.22 48.27 0.2M
2024-06-13 48.29 48.45 48.20 48.24 0.0M
2024-06-12 48.26 48.34 48.19 48.30 0.0M
2024-06-11 48.12 48.27 48.12 48.22 0.1M
2024-06-10 48.17 48.21 48.12 48.17 0.0M
2024-06-07 48.13 48.19 48.12 48.16 0.0M
2024-06-06 48.11 48.14 48.07 48.11 0.0M
2024-06-05 48.10 48.11 47.98 48.08 0.0M
2024-06-04 47.97 48.07 47.81 47.95 0.0M
2024-06-03 47.95 48.07 47.80 47.91 0.0M
2024-05-31 47.73 47.94 47.58 47.94 0.0M
2024-05-30 47.76 47.85 47.72 47.77 0.0M
2024-05-29 47.85 47.88 47.78 47.85 0.0M
2024-05-28 47.88 47.94 47.86 47.90 0.0M
2024-05-24 47.89 47.95 47.86 47.90 0.0M
2024-05-23 47.90 47.93 47.70 47.76 0.0M
2024-05-22 47.91 47.92 47.78 47.80 0.0M
2024-05-21 47.81 47.90 47.81 47.89 0.0M
2024-05-20 47.85 47.90 47.79 47.83 0.0M
2024-05-17 47.76 47.84 47.76 47.81 0.1M
2024-05-16 47.82 47.82 47.74 47.77 0.0M
2024-05-15 47.67 47.78 47.65 47.78 0.0M
2024-05-14 47.42 47.57 47.42 47.55 0.1M
2024-05-13 47.42 47.49 47.40 47.41 0.0M
2024-05-10 47.46 47.47 47.38 47.46 0.0M
2024-05-09 47.25 47.38 47.21 47.37 0.0M
2024-05-08 47.14 47.25 47.14 47.25 0.0M
2024-05-07 47.14 47.24 47.14 47.20 0.0M
2024-05-06 46.97 47.13 46.97 47.13 0.0M
2024-05-03 46.81 46.91 46.77 46.84 0.0M
2024-05-02 46.36 46.43 46.12 46.43 0.0M
2024-05-01 46.20 46.60 46.08 46.11 0.0M
2024-04-30 46.68 46.72 46.30 46.30 0.1M
2024-04-29 46.69 46.76 46.64 46.70 0.0M
2024-04-26 46.46 46.72 46.46 46.65 0.1M
2024-04-25 45.91 46.34 45.91 46.27 0.0M
2024-04-24 46.51 46.52 46.34 46.47 0.0M
2024-04-23 46.14 46.44 46.14 46.39 0.0M
2024-04-22 45.87 46.18 45.73 46.00 0.0M
2024-04-19 45.90 45.92 45.63 45.72 0.0M
2024-04-18 46.08 46.23 45.93 45.95 0.0M
2024-04-17 46.32 46.32 45.97 46.00 0.0M
2024-04-16 46.24 46.34 46.13 46.17 0.0M
2024-04-15 46.75 46.78 46.19 46.24 0.0M
2024-04-12 46.72 46.72 46.46 46.54 0.0M
2024-04-11 46.73 46.93 46.69 46.86 0.0M
2024-04-10 46.59 46.76 46.59 46.70 0.0M
2024-04-09 46.97 46.97 46.70 46.90 0.0M
2024-04-08 46.88 46.95 46.85 46.86 0.0M
2024-04-05 46.69 46.92 46.69 46.83 0.0M
2024-04-04 47.06 47.06 46.58 46.58 0.1M
2024-04-03 46.81 46.94 46.80 46.87 0.0M
2024-04-02 46.82 46.93 46.62 46.84 0.0M
2024-04-01 47.05 47.06 46.10 46.93 0.0M
2024-03-28 47.01 47.06 46.98 47.02 0.0M
2024-03-27 46.92 46.98 46.85 46.98 0.0M
2024-03-26 46.89 46.94 46.83 46.85 0.0M
2024-03-25 46.83 46.90 46.83 46.89 0.0M
2024-03-22 46.87 46.95 46.87 46.91 0.0M
2024-03-21 46.92 46.96 46.86 46.88 0.0M
2024-03-20 46.64 46.84 46.60 46.81 0.7M
2024-03-19 46.46 46.63 46.45 46.63 0.3M
2024-03-18 46.35 46.59 46.35 46.47 0.0M
2024-03-15 46.39 46.44 46.26 46.31 0.9M
2024-03-14 46.54 46.64 46.36 46.53 1.7M
2024-03-13 46.58 46.58 46.51 46.53 0.0M
2024-03-12 46.38 46.57 46.36 46.55 0.1M
2024-03-11 46.21 46.30 46.21 46.27 0.0M
2024-03-08 46.44 46.56 46.28 46.30 0.0M
2024-03-07 46.37 46.48 46.36 46.41 0.0M
2024-03-06 46.28 46.33 46.15 46.21 0.0M
2024-03-05 46.25 46.29 46.02 46.09 0.0M
2024-03-04 46.31 46.42 46.31 46.33 0.0M
2024-03-01 46.27 46.37 46.25 46.35 0.0M
2024-02-29 46.16 46.21 46.08 46.16 0.0M
2024-02-28 46.04 46.12 46.00 46.05 0.2M
2024-02-27 46.07 46.14 46.01 46.08 0.4M
2024-02-26 46.14 46.14 46.01 46.11 0.0M
2024-02-23 46.20 46.21 46.08 46.14 0.0M
2024-02-22 45.96 46.10 45.92 46.04 0.1M
2024-02-21 45.44 45.53 45.34 45.53 0.0M
2024-02-20 45.54 45.54 45.37 45.49 0.0M
2024-02-16 45.64 45.84 45.63 45.65 0.0M
2024-02-15 45.68 45.75 45.62 45.75 0.1M
2024-02-14 45.47 45.61 45.40 45.59 0.0M
2024-02-13 45.31 45.42 45.09 45.30 0.0M
2024-02-12 45.80 45.85 45.68 45.69 0.0M
2024-02-09 45.62 45.76 45.62 45.72 0.1M
2024-02-08 45.53 45.60 45.52 45.56 0.2M
2024-02-07 45.44 45.62 45.43 45.60 2.1M
2024-02-06 45.28 45.31 45.22 45.31 0.0M
2024-02-05 45.28 45.33 45.15 45.22 0.0M
2024-02-02 45.04 45.40 45.04 45.31 0.2M
2024-02-01 44.75 45.03 44.73 45.00 0.0M
2024-01-31 44.96 44.99 44.61 44.61 0.1M
2024-01-30 45.12 45.16 45.08 45.10 0.1M
2024-01-29 44.94 45.14 44.92 45.14 0.0M
2024-01-26 44.93 45.05 44.90 44.92 0.0M
2024-01-25 45.02 45.02 44.84 44.96 0.0M
2024-01-24 44.95 45.01 44.77 44.79 0.4M
2024-01-23 44.65 44.79 44.64 44.77 0.3M
2024-01-22 44.76 44.79 44.64 44.67 0.0M
2024-01-19 44.29 44.62 44.29 44.59 0.0M
2024-01-18 44.02 44.19 43.94 44.18 0.0M
2024-01-17 43.92 43.97 43.76 43.94 0.0M
2024-01-16 44.09 44.24 43.93 44.12 0.0M
2024-01-12 44.35 44.35 44.13 44.25 0.0M
2024-01-11 44.19 44.26 43.91 44.18 0.1M
2024-01-10 44.00 44.28 44.00 44.17 0.0M
2024-01-09 43.80 44.07 43.80 43.99 0.1M
2024-01-08 43.59 44.10 43.59 44.04 0.0M
2024-01-05 43.66 43.79 43.46 43.62 1.5M
2024-01-04 43.62 43.78 43.51 43.51 0.1M
2024-01-03 43.71 43.77 43.62 43.62 0.0M
2024-01-02 43.99 43.99 43.78 43.87 0.0M