FT Vest US Equity Buffer & Premium Income ETF June (XIJN)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.227938782156 | 30.71 | 30.79 | 30.7 | 1445 | 30.75463071 | SP |
| 4 | 0.0965 | 0.314501279189 | 30.6835 | 30.9599 | 30.6835 | 1038 | 30.7878813 | SP |
| 12 | -0.005 | -0.016241676141 | 30.785 | 30.98 | 30.64 | 2549 | 30.79766756 | SP |
| 26 | 0.27 | 0.884955752212 | 30.51 | 30.98 | 30.4757 | 2811 | 30.75134465 | SP |
| 52 | 0.32 | 1.050558109 | 30.46 | 30.98 | 29.68 | 3259 | 30.68918454 | SP |
| 156 | 0.32 | 1.050558109 | 30.46 | 30.98 | 29.68 | 3259 | 30.68918454 | SP |
| 260 | 0.32 | 1.050558109 | 30.46 | 30.98 | 29.68 | 3259 | 30.68918454 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739230200 | 30.78 | 0 | 0.02 | 30.82 | 30.82 | 30.75 | 1525 |
| 1738971000 | 30.7752 | 0 | 0.00 | 30.73 | 30.78 | 30.73 | 688 |
| 1738884600 | 30.775 | 0.01 | 0.03 | 30.765 | 30.79 | 30.765 | 396 |
| 1738798200 | 30.765 | 0.02 | 0.07 | 30.745 | 30.79 | 30.745 | 1502 |
| 1738711800 | 30.745 | -0.01 | -0.02 | 30.75 | 30.773 | 30.7251 | 3264 |
| 1738625400 | 30.75 | -0.15 | -0.47 | 30.71 | 30.75 | 30.7 | 1373 |
| 1738366200 | 30.895 | -0.01 | -0.03 | 30.905 | 30.9599 | 30.895 | 164 |
| 1738279800 | 30.905 | 0.02 | 0.06 | 30.885 | 30.905 | 30.885 | 118 |
| 1738193400 | 30.885 | -0.01 | -0.03 | 30.895 | 30.895 | 30.885 | 0 |
| 1738107000 | 30.895 | 0.05 | 0.16 | 30.845 | 30.895 | 30.845 | 0 |
| 1738020600 | 30.845 | -0.04 | -0.11 | 30.88 | 30.88 | 30.845 | 106 |
| 1737761400 | 30.88 | 0.02 | 0.05 | 30.8716 | 30.88 | 30.8716 | 1204 |
| 1737675000 | 30.865 | 0 | 0.00 | 30.865 | 30.865 | 30.865 | 0 |
| 1737588600 | 30.865 | -0.02 | -0.05 | 30.88 | 30.89 | 30.83 | 678 |
| 1737502200 | 30.88 | 0.05 | 0.16 | 30.83 | 30.88 | 30.83 | 1610 |
| 1737156600 | 30.83 | 0.03 | 0.11 | 30.7954 | 30.84 | 30.7954 | 301 |
| 1737070200 | 30.7954 | 0.01 | 0.02 | 30.79 | 30.83 | 30.79 | 1934 |
| 1736983800 | 30.79 | 0.07 | 0.24 | 30.8 | 30.83 | 30.785 | 3401 |
| 1736897400 | 30.715 | 0.02 | 0.07 | 30.6939 | 30.73 | 30.6939 | 1894 |
| 1736811000 | 30.6939 | 0.01 | 0.03 | 30.6835 | 30.71 | 30.6835 | 55 |
| 1736551800 | 30.6835 | -0.07 | -0.21 | 30.749 | 30.749 | 30.64 | 17965 |
| 1736379000 | 30.749 | 0.02 | 0.08 | 30.68 | 30.75 | 30.67 | 2731 |
| 1736292600 | 30.725 | -0.03 | -0.08 | 30.75 | 30.75 | 30.71 | 15087 |
| 1736206200 | 30.75 | 0.02 | 0.05 | 30.735 | 30.75 | 30.735 | 250 |
| 1735947000 | 30.735 | 0.06 | 0.18 | 30.6785 | 30.74 | 30.67 | 1525 |
| 1735860600 | 30.6785 | -0.16 | -0.52 | 30.75 | 30.75 | 30.67 | 1276 |
| 1735687800 | 30.84 | -0.01 | -0.02 | 30.845 | 30.845 | 30.83 | 120 |
| 1735601400 | 30.845 | 0 | 0.02 | 30.84 | 30.845 | 30.82 | 468 |
| 1735342200 | 30.84 | -0.01 | -0.04 | 30.8527 | 30.8527 | 30.79 | 329 |
| 1735255800 | 30.8527 | 0.01 | 0.04 | 30.84 | 30.8527 | 30.84 | 179 |
| 1735077840 | 30.84 | 0.04 | 0.13 | 30.8002 | 30.88 | 30.8002 | 1089 |
| 1734996600 | 30.8002 | 0.07 | 0.23 | 30.7285 | 30.8002 | 30.7285 | 374 |
| 1734737400 | 30.7285 | 0.07 | 0.22 | 30.6611 | 30.77 | 30.6611 | 1306 |
| 1734651000 | 30.6611 | -0.01 | -0.05 | 30.6752 | 30.6752 | 30.6611 | 658 |
| 1734564600 | 30.6752 | -0.12 | -0.39 | 30.795 | 30.83 | 30.6752 | 1618 |
| 1734478200 | 30.795 | -0.01 | -0.05 | 30.8093 | 30.83 | 30.7902 | 1430 |
| 1734391800 | 30.8093 | 0 | 0.01 | 30.805 | 30.8093 | 30.805 | 146 |
| 1734132600 | 30.805 | 0.01 | 0.03 | 30.795 | 30.84 | 30.7702 | 3985 |
| 1734046200 | 30.795 | -0.02 | -0.06 | 30.815 | 30.84 | 30.795 | 1585 |
| 1733959800 | 30.815 | 0.04 | 0.11 | 30.78 | 30.84 | 30.78 | 7363 |
| 1733873400 | 30.78 | -0.01 | -0.02 | 30.82 | 30.82 | 30.78 | 434 |
| 1733787000 | 30.785 | -0.02 | -0.06 | 30.82 | 30.82 | 30.785 | 4141 |
| 1733527800 | 30.805 | -0.03 | -0.08 | 30.76 | 30.805 | 30.76 | 110 |
| 1733441400 | 30.83 | 0.05 | 0.16 | 30.78 | 30.83 | 30.78 | 10605 |
| 1733355000 | 30.78 | -0.04 | -0.13 | 30.82 | 30.83 | 30.765 | 1614 |
| 1733268600 | 30.82 | 0.05 | 0.16 | 30.77 | 30.82 | 30.77 | 5352 |
| 1733182200 | 30.77 | -0.21 | -0.68 | 30.8144 | 30.8144 | 30.77 | 687 |
| 1732917840 | 30.98 | 0.09 | 0.28 | 30.895 | 30.98 | 30.895 | 14903 |
| 1732750200 | 30.895 | 0 | 0.00 | 30.895 | 30.895 | 30.895 | 3 |
| 1732663800 | 30.895 | 0.02 | 0.07 | 30.873 | 30.895 | 30.85 | 147 |
| 1732577400 | 30.873 | 0.04 | 0.12 | 30.89 | 30.89 | 30.873 | 119 |
| 1732318200 | 30.835 | 0.02 | 0.05 | 30.82 | 30.87 | 30.82 | 18947 |
| 1732231800 | 30.82 | 0.01 | 0.03 | 30.8093 | 30.82 | 30.8093 | 35 |
| 1732145400 | 30.8093 | -0.01 | -0.03 | 30.82 | 30.82 | 30.77 | 304 |
| 1732059000 | 30.82 | 0.01 | 0.03 | 30.81 | 30.8381 | 30.79 | 1783 |
| 1731972600 | 30.81 | 0.02 | 0.08 | 30.785 | 30.81 | 30.785 | 306 |
| 1731713400 | 30.785 | -0.05 | -0.16 | 30.835 | 30.835 | 30.785 | 0 |
| 1731627000 | 30.835 | -0.01 | -0.03 | 30.845 | 30.87 | 30.82 | 1029 |
| 1731540600 | 30.845 | -0.01 | -0.02 | 30.835 | 30.8497 | 30.81 | 389 |
| 1731454200 | 30.8505 | -0.02 | -0.06 | 30.835 | 30.8505 | 30.79 | 536 |
| 1731367800 | 30.87 | 0.04 | 0.11 | 30.835 | 30.87 | 30.835 | 528 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
