Skip to main content

FT U.S. Equity Deep Buffer ETF July (NY: DJUL )

42.25 +0.08 (+0.18%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2024 42.22 42.27 42.15 42.25 9,996 +0.08(+0.18%)
Nov 22, 2024 42.02 42.17 42.02 42.17 4,586 +0.10(+0.23%)
Nov 21, 2024 41.95 42.07 41.89 42.07 10,249 +0.16(+0.38%)
Nov 20, 2024 41.91 41.92 41.76 41.91 42,613 -0.03(-0.07%)
Nov 19, 2024 41.68 41.98 41.68 41.94 13,303 +0.06(+0.15%)
Nov 18, 2024 41.80 41.93 41.76 41.88 11,854 +0.07(+0.16%)
Nov 15, 2024 41.92 41.92 41.77 41.81 20,446 -0.25(-0.61%)
Nov 14, 2024 42.28 42.28 42.06 42.06 28,577 -0.08(-0.18%)
Nov 13, 2024 42.13 42.25 42.12 42.14 6,721 +0.03(+0.07%)
Nov 12, 2024 42.28 42.28 42.05 42.11 58,257 -0.05(-0.12%)
Nov 11, 2024 42.23 42.23 42.14 42.16 10,018 -0.01(-0.03%)
Nov 08, 2024 42.12 42.22 42.11 42.17 7,520 +0.07(+0.16%)
Nov 07, 2024 42.10 42.15 42.04 42.10 10,609 +0.16(+0.38%)
Nov 06, 2024 41.87 41.94 41.81 41.94 12,821 +0.52(+1.26%)
Nov 05, 2024 41.20 41.44 41.20 41.42 16,479 +0.23(+0.56%)
Nov 04, 2024 41.26 41.32 41.19 41.19 20,100 -0.05(-0.12%)
Nov 01, 2024 41.36 41.41 41.21 41.24 316,415 +0.15(+0.37%)
Oct 31, 2024 41.45 41.45 41.09 41.09 21,653 -0.48(-1.15%)
Oct 30, 2024 41.63 41.67 41.57 41.57 6,583 -0.09(-0.21%)
Oct 29, 2024 41.86 41.86 41.52 41.66 2,813 -0.01(-0.03%)
Oct 28, 2024 41.63 41.70 41.61 41.67 9,229 +0.11(+0.26%)
Oct 25, 2024 41.72 41.72 41.54 41.56 10,094 +0.02(+0.05%)
Oct 24, 2024 41.54 41.56 41.50 41.54 62,976 +0.03(+0.08%)
Oct 23, 2024 41.87 41.87 41.42 41.51 18,666 -0.16(-0.40%)
Oct 22, 2024 41.58 41.69 41.55 41.67 7,318 -0.05(-0.12%)
Oct 21, 2024 41.64 41.74 41.55 41.72 13,403 +0.01(+0.02%)
Oct 18, 2024 41.67 41.77 41.64 41.71 5,536 +0.09(+0.21%)
Oct 17, 2024 41.68 41.74 41.58 41.63 8,290 +0.00(+0.00%)
Oct 16, 2024 41.56 41.63 41.54 41.62 4,777 +0.10(+0.24%)
Oct 15, 2024 41.68 41.68 41.46 41.52 8,852 -0.12(-0.28%)
Oct 14, 2024 41.62 41.69 41.61 41.64 13,853 +0.15(+0.36%)
Oct 11, 2024 41.41 41.56 41.41 41.49 10,763 +0.08(+0.19%)
Oct 10, 2024 41.37 41.41 41.31 41.41 5,648 -0.04(-0.09%)
Oct 09, 2024 41.26 41.45 41.26 41.45 21,466 +0.14(+0.33%)
Oct 08, 2024 41.21 41.31 41.21 41.31 7,882 +0.23(+0.57%)
Oct 07, 2024 41.22 41.24 41.03 41.08 7,095 -0.20(-0.48%)
Oct 04, 2024 41.32 41.32 41.15 41.28 4,995 +0.16(+0.38%)
Oct 03, 2024 41.09 41.16 41.06 41.12 4,471 -0.08(-0.19%)
Oct 02, 2024 41.12 41.24 41.08 41.20 8,805 +0.06(+0.15%)
Oct 01, 2024 41.37 41.37 41.11 41.14 6,217 -0.27(-0.65%)
Sep 30, 2024 41.30 41.41 41.17 41.41 8,333 +0.12(+0.29%)
Sep 27, 2024 41.26 41.40 41.25 41.29 12,262 -0.00(-0.00%)
Sep 26, 2024 41.45 41.45 41.22 41.29 6,200 +0.08(+0.20%)
Sep 25, 2024 41.34 41.34 41.14 41.21 6,221 -0.06(-0.15%)
Sep 24, 2024 41.22 41.27 41.13 41.27 8,311 +0.06(+0.15%)
Sep 23, 2024 41.11 41.22 41.10 41.21 44,888 +0.06(+0.15%)
Sep 20, 2024 41.00 41.17 41.00 41.15 27,141 -0.04(-0.10%)
Sep 19, 2024 41.12 41.19 41.11 41.19 12,558 +0.39(+0.96%)
Sep 18, 2024 40.84 40.91 40.73 40.80 16,568 -0.04(-0.10%)
Sep 17, 2024 40.93 40.93 40.79 40.84 3,697 -0.01(-0.02%)
Sep 16, 2024 40.77 40.86 40.71 40.85 30,557 +0.05(+0.12%)
Sep 13, 2024 40.76 40.80 40.69 40.80 35,593 +0.17(+0.42%)
Sep 12, 2024 40.38 40.63 40.38 40.63 18,481 +0.12(+0.30%)
Sep 11, 2024 39.89 40.51 39.88 40.51 14,763 +0.24(+0.60%)
Sep 10, 2024 40.17 40.27 40.06 40.27 31,660 +0.15(+0.37%)
Sep 09, 2024 40.00 40.17 39.99 40.12 14,300 +0.29(+0.73%)
Sep 06, 2024 40.20 40.24 39.78 39.83 19,520 -0.45(-1.12%)
Sep 05, 2024 40.33 40.33 40.18 40.28 10,836 -0.04(-0.10%)
Sep 04, 2024 40.29 40.43 40.19 40.32 12,414 -0.01(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.