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

GJUN
🏛️ Vereinigte Staaten →
38.89
Letzte Aktualisierung: 2025-10-03
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
2023-12-29 31.80 31.85 31.72 31.79 0.0M
2023-12-28 31.81 31.85 31.79 31.79 0.1M
2023-12-27 31.78 31.79 31.77 31.79 0.0M
2023-12-26 31.65 31.75 31.65 31.74 0.0M
2023-12-22 31.66 31.74 31.63 31.67 0.0M
2023-12-21 31.63 31.63 31.47 31.61 0.2M
2023-12-20 31.65 31.72 31.43 31.43 0.1M
2023-12-19 31.64 31.75 31.64 31.75 0.0M
2023-12-18 31.60 31.68 31.58 31.67 0.1M
2023-12-15 31.55 31.58 31.48 31.57 0.0M
2023-12-14 31.57 31.60 31.45 31.53 0.0M
2023-12-13 31.29 31.52 31.24 31.49 0.1M
2023-12-12 31.15 31.25 31.15 31.23 0.0M
2023-12-11 31.04 31.17 31.04 31.13 0.0M
2023-12-08 30.94 31.11 30.94 31.06 0.0M
2023-12-07 30.96 31.03 30.91 31.02 0.0M
2023-12-06 30.99 30.99 30.85 30.88 0.1M
2023-12-05 30.90 30.98 30.88 30.95 0.0M
2023-12-04 30.84 30.94 30.83 30.93 0.0M
2023-12-01 30.86 31.06 30.86 31.00 0.0M
2023-11-30 30.83 30.95 30.76 30.95 0.4M
2023-11-29 30.98 30.98 30.80 30.86 0.0M
2023-11-28 30.79 30.89 30.78 30.82 0.2M
2023-11-27 30.84 30.88 30.79 30.80 0.0M
2023-11-24 30.82 30.87 30.81 30.84 0.0M
2023-11-22 30.84 30.90 30.79 30.82 0.0M
2023-11-21 30.80 30.80 30.72 30.74 0.0M
2023-11-20 30.62 30.84 30.62 30.83 0.0M
2023-11-17 30.65 30.69 30.61 30.68 0.0M
2023-11-16 30.65 30.66 30.52 30.66 0.1M
2023-11-15 30.63 30.70 30.59 30.63 0.0M
2023-11-14 30.50 30.63 30.50 30.59 0.3M
2023-11-13 30.14 30.25 30.14 30.18 0.0M
2023-11-10 30.05 30.26 29.99 30.25 0.0M
2023-11-09 30.09 30.13 29.89 29.95 0.1M
2023-11-08 30.13 30.14 29.98 30.08 0.0M
2023-11-07 30.00 30.12 30.00 30.09 0.1M
2023-11-06 29.96 30.04 29.92 30.04 0.1M
2023-11-03 29.98 30.03 29.91 29.99 0.0M
2023-11-02 29.69 29.82 29.68 29.82 0.0M
2023-11-01 29.28 29.50 29.28 29.44 0.1M
2023-10-31 29.16 29.29 29.16 29.27 0.0M
2023-10-30 29.05 29.23 29.04 29.16 0.2M
2023-10-27 29.14 29.14 28.91 29.00 0.0M
2023-10-26 29.15 29.21 29.02 29.06 0.2M
2023-10-25 29.39 29.39 29.22 29.26 0.0M
2023-10-24 29.46 29.54 29.38 29.48 0.3M
2023-10-23 29.34 29.48 29.33 29.38 0.0M
2023-10-20 29.60 29.60 29.39 29.39 0.0M
2023-10-19 29.77 29.83 29.58 29.63 0.0M
2023-10-18 29.93 29.93 29.70 29.77 0.1M
2023-10-17 29.90 30.07 29.90 30.02 0.0M
2023-10-16 29.92 30.05 29.92 30.01 0.1M
2023-10-13 30.00 30.00 29.76 29.78 0.0M
2023-10-12 30.05 30.05 29.79 29.92 0.1M
2023-10-11 29.96 30.04 29.86 30.04 0.1M
2023-10-10 29.89 30.06 29.85 29.96 0.0M
2023-10-09 29.67 29.87 29.64 29.86 0.0M
2023-10-06 29.42 29.80 29.37 29.74 0.0M
2023-10-05 29.51 29.54 29.39 29.53 0.0M
2023-10-04 29.43 29.55 29.33 29.54 0.0M
2023-10-03 29.55 29.55 29.33 29.42 0.1M
2023-10-02 29.64 29.64 29.48 29.64 0.2M
2023-09-29 29.76 29.79 29.57 29.63 0.0M
2023-09-28 29.59 29.68 29.59 29.66 0.1M
2023-09-27 29.56 29.63 29.38 29.58 0.1M
2023-09-26 29.67 29.67 29.51 29.58 0.0M
2023-09-25 29.65 29.84 29.65 29.84 0.0M
2023-09-22 29.84 29.90 29.71 29.71 0.1M
2023-09-21 29.90 29.92 29.78 29.79 0.0M
2023-09-20 30.24 30.30 30.09 30.09 0.0M
2023-09-19 30.27 30.27 30.13 30.25 0.0M
2023-09-18 30.26 30.33 30.26 30.29 0.0M
2023-09-15 30.43 30.43 30.25 30.27 0.0M
2023-09-14 30.34 30.51 30.34 30.43 0.1M
2023-09-13 30.32 30.35 30.25 30.33 0.0M
2023-09-12 30.35 30.36 30.24 30.31 0.0M
2023-09-11 30.34 30.39 30.33 30.37 0.0M
2023-09-08 30.29 30.34 30.21 30.28 0.0M
2023-09-07 30.15 30.26 30.12 30.22 0.1M
2023-09-06 30.33 30.37 30.16 30.31 0.0M
2023-09-05 30.47 30.47 30.38 30.43 0.0M
2023-09-01 30.50 30.50 30.39 30.47 0.0M
2023-08-31 30.49 30.52 30.40 30.40 0.1M
2023-08-30 30.48 30.49 30.36 30.45 0.0M
2023-08-29 30.16 30.38 30.13 30.34 0.0M
2023-08-28 30.06 30.14 30.04 30.09 0.0M
2023-08-25 29.89 30.07 29.83 29.97 0.1M
2023-08-24 30.15 30.19 29.87 29.87 0.0M
2023-08-23 30.01 30.18 30.01 30.14 0.0M
2023-08-22 30.08 30.08 29.91 29.91 0.0M
2023-08-21 29.94 30.01 29.88 30.00 0.0M
2023-08-18 29.81 29.94 29.74 29.86 0.1M
2023-08-17 30.08 30.08 29.84 29.89 0.0M
2023-08-16 30.16 30.17 30.00 30.03 0.1M
2023-08-15 30.23 30.28 30.12 30.16 0.4M
2023-08-14 30.23 30.34 30.16 30.28 0.0M
2023-08-11 30.16 30.28 30.16 30.22 0.0M
2023-08-10 30.35 30.46 30.21 30.26 0.1M
2023-08-09 30.37 30.37 30.19 30.24 0.0M
2023-08-08 30.23 30.40 30.21 30.39 0.0M
2023-08-07 30.29 30.44 30.29 30.44 0.0M
2023-08-04 30.38 30.53 30.23 30.23 0.0M
2023-08-03 30.30 30.39 30.29 30.35 0.0M
2023-08-02 30.51 30.52 30.31 30.34 0.0M
2023-08-01 30.58 30.65 30.52 30.65 0.1M
2023-07-31 30.66 30.68 30.58 30.60 0.1M
2023-07-28 30.63 30.67 30.56 30.62 0.0M
2023-07-27 30.62 30.68 30.42 30.43 0.1M
2023-07-26 30.55 30.61 30.50 30.58 0.0M
2023-07-25 30.54 30.64 30.51 30.57 0.1M
2023-07-24 30.44 30.57 30.44 30.55 0.3M
2023-07-21 30.53 30.53 30.43 30.48 0.3M
2023-07-20 30.53 30.58 30.41 30.43 0.2M
2023-07-19 30.57 30.60 30.50 30.55 0.1M
2023-07-18 30.42 30.56 30.38 30.54 0.1M
2023-07-17 30.39 30.47 30.35 30.44 0.1M
2023-07-14 30.42 30.43 30.31 30.36 0.1M
2023-07-13 30.35 30.40 30.30 30.38 0.3M
2023-07-12 30.27 30.31 30.19 30.25 0.2M
2023-07-11 30.03 30.13 29.93 30.13 0.8M
2023-07-10 29.95 29.99 29.88 29.94 0.5M
2023-07-07 29.93 30.09 29.90 29.90 0.5M
2023-07-06 29.97 29.97 29.82 29.92 0.4M
2023-07-05 30.07 30.14 30.01 30.06 0.3M
2023-07-03 30.12 30.16 30.05 30.15 0.1M
2023-06-30 30.04 30.15 30.00 30.12 0.3M
2023-06-29 29.82 29.92 29.77 29.91 0.2M
2023-06-28 29.80 29.90 29.74 29.83 0.7M
2023-06-27 29.68 29.87 29.65 29.84 0.5M
2023-06-26 29.69 29.73 29.61 29.64 0.1M
2023-06-23 29.70 29.79 29.66 29.73 0.4M
2023-06-22 29.73 29.84 29.70 29.83 0.2M
2023-06-21 29.81 30.44 29.74 29.78 3.0M
2023-06-20 29.88 29.91 29.74 29.87 2.4M