Cboe US - Delayed Quote USD

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

31.48
+0.09
+(0.30%)
At close: May 1 at 3:28:29 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 202531.5031.5731.4831.4831.489,800
Apr 30, 202531.2431.3831.1931.3831.381,200
Apr 29, 202531.3331.3531.2531.3531.351,100
Apr 28, 202531.1331.2731.1331.2731.2746,200
Apr 25, 202531.1331.2531.1331.2531.251,100
Apr 24, 202531.1831.1831.1031.1631.164,900
Apr 23, 202531.0131.0530.9030.9330.933,000
Apr 22, 202530.6230.7830.6030.7530.751,900
Apr 21, 202530.6030.6030.5130.5530.554,400
Apr 17, 202530.8330.8330.7530.7530.75200
Apr 16, 202530.8330.8330.7130.7630.762,600
Apr 15, 202530.9731.1730.9731.0231.025,600
Apr 14, 202531.1831.2431.0731.0731.071,200
Apr 11, 202530.9531.0830.9531.0831.08600
Apr 10, 202530.7430.9330.7430.9130.917,900
Apr 9, 202530.5431.1730.5431.1731.1710,400
Apr 8, 202530.5430.5630.3530.4830.489,800
Apr 7, 202530.6330.6730.4030.5530.555,600
Apr 4, 202530.6930.7030.5430.5430.544,600
Apr 3, 202531.0231.1231.0031.0031.0012,600
Apr 2, 202531.4931.6231.4931.6231.624,900
Apr 1, 202531.4531.5131.3831.5131.512,100
Mar 31, 202531.1331.4631.1331.4531.456,000
Mar 28, 202531.5631.6231.3531.3831.3810,500
Mar 27, 202531.7131.7131.6231.6231.624,700
Mar 26, 202531.8131.8431.6431.6931.695,800
Mar 25, 202531.7631.8231.7631.8231.823,400
Mar 24, 202531.7331.8031.7331.8031.802,200
Mar 21, 202531.4031.5431.4031.5431.544,700
Mar 20, 202531.6531.6531.5331.5331.53300
Mar 19, 202531.5431.6431.4931.5831.584,500
Mar 18, 202531.4331.4731.4131.4331.438,300
Mar 17, 202531.5231.6031.5031.5931.592,900
Mar 14, 202531.4131.4831.4131.4831.487,400
Mar 13, 202531.4031.4031.2331.2431.24900
Mar 12, 202531.3731.4631.3731.4331.43700
Mar 11, 202531.5531.5531.3131.4031.4028,900
Mar 10, 202531.5931.5931.3831.4831.4812,100
Mar 7, 202531.7131.7631.6331.7331.738,600
Mar 6, 202531.7131.7931.6331.7031.703,600
Mar 5, 202531.7531.8931.6831.8731.879,400
Mar 4, 202531.7631.8831.7631.7831.784,300
Mar 3, 202532.0032.0031.8731.8731.87900
Feb 28, 202531.8932.0331.8732.0332.0310,600
Feb 27, 202532.0232.0231.9031.9031.90200
Feb 26, 202531.9832.0431.9832.0432.041,800
Feb 25, 202532.0532.0532.0132.0432.048,500
Feb 24, 202532.0832.1932.0832.0832.08511,900
Feb 21, 202532.2732.2732.1232.1232.125,200
Feb 20, 202532.1832.2232.1632.2132.2111,400
Feb 19, 202532.1832.2332.1832.2232.222,200
Feb 18, 202532.0732.2432.0732.2132.2111,200
Feb 14, 202532.1732.2132.1632.2132.219,100
Feb 13, 202532.1032.1832.1032.1832.182,700
Feb 12, 202532.0732.1232.0732.1032.108,000
Feb 11, 202532.1532.1632.1232.1232.12900
Feb 10, 202532.0932.1632.0832.0832.086,700
Feb 7, 202532.1032.1132.0332.0632.069,300
Feb 6, 202532.1532.1632.0732.0832.0812,100
Feb 5, 202532.0732.0932.0132.0932.091,300
Feb 4, 202532.0232.0932.0232.0532.055,600
Feb 3, 202531.8932.0931.8932.0132.0115,700
Jan 31, 202532.1132.1632.0132.0532.0531,100
Jan 30, 202532.0232.0932.0132.0632.065,300
Jan 29, 202532.0332.0532.0132.0332.038,200
Jan 28, 202532.0332.0832.0132.0632.062,800
Jan 27, 202532.0332.0331.9432.0032.00281,000
Jan 24, 202532.0732.1732.0732.1032.1014,500
Jan 23, 202532.0232.1432.0232.1032.1020,100
Jan 22, 202532.0632.1332.0632.0832.088,800
Jan 21, 202532.0232.0932.0032.0532.052,400
Jan 17, 202532.0132.0231.9531.9731.973,700
Jan 16, 202531.8931.9431.8631.9031.902,100
Jan 15, 202531.9031.9531.8431.9031.9053,700
Jan 14, 202531.7131.7531.7131.7231.725,000
Jan 13, 202531.6231.7631.6231.7231.72148,300
Jan 10, 202531.6631.8031.6631.7131.716,300
Jan 8, 202531.8431.8431.7731.8131.8118,200
Jan 7, 202531.8531.8731.8031.8131.819,000
Jan 6, 202531.9631.9631.8831.8831.8810,100
Jan 3, 202531.8231.8931.7931.8331.8390,500
Jan 2, 202531.7631.8131.6631.7631.767,600
Dec 31, 202431.8031.8031.7531.7531.751,600
Dec 30, 202431.7331.8331.7331.7831.7811,500
Dec 27, 202431.8431.8831.7831.8331.8311,300
Dec 26, 202431.8831.9031.8831.9031.901,900
Dec 24, 202431.8731.8931.8631.8931.891,300
Dec 23, 202431.7231.8331.7131.8131.8110,100
Dec 20, 202431.6131.8231.6131.7531.751,200
Dec 19, 202431.6831.7131.6431.6631.663,500
Dec 18, 202431.8931.8931.7031.7031.70800
Dec 17, 202431.8331.8731.8331.8731.87500
Dec 16, 202431.8631.9431.8431.8931.893,500
Dec 13, 202431.8231.9131.8231.8631.861,500
Dec 12, 202431.8731.9231.8531.8531.853,400
Dec 11, 202431.8531.9131.8431.8831.8810,600
Dec 10, 202431.8831.9031.8131.8531.8519,700
Dec 9, 202431.8431.8931.8231.8431.844,000
Dec 6, 202431.7931.8831.7931.8831.881,000
Dec 5, 202431.8331.8731.8231.8531.852,800
Dec 4, 202431.8631.8931.8231.8631.861,800
Dec 3, 202431.7431.8831.7431.8331.835,500
Dec 2, 202431.7931.8631.7931.8231.8229,900
Nov 29, 202431.8131.8131.7731.7731.771,000
Nov 27, 202431.6731.7831.6731.7631.7611,600
Nov 26, 202431.7231.8031.7131.7731.7725,600
Nov 25, 202431.7131.7831.7131.7331.73800
Nov 22, 202431.6631.7331.6631.7031.702,900
Nov 21, 202431.5931.7231.5931.6731.679,100
Nov 20, 202431.6131.6331.5331.6131.615,200
Nov 19, 202431.5831.6131.5731.6131.615,600
Nov 18, 202431.5531.6331.5431.5931.593,900
Nov 15, 202431.5931.6231.5131.5631.56107,900
Nov 14, 202431.6931.6931.6431.6431.642,800
Nov 13, 202431.6131.7431.6131.6831.6812,800
Nov 12, 202431.7431.7431.6231.6731.672,300
Nov 11, 202431.6231.7331.6231.6831.681,500
Nov 8, 202431.6731.7431.6531.6931.6915,200
Nov 7, 202431.6831.6831.6331.6531.654,100
Nov 6, 202431.6131.6331.5831.5931.593,800
Nov 5, 202431.4331.4731.3531.4431.4410,600
Nov 4, 202431.4931.4931.3331.3531.358,400
Nov 1, 202431.4231.4431.3631.3731.376,600
Oct 31, 202431.3531.4031.3531.3931.3911,900
Oct 30, 202431.5531.5531.4731.4731.47800
Oct 29, 202431.4731.5431.4731.5031.501,700
Oct 28, 202431.4931.5431.4931.5031.502,700
Oct 25, 202431.5031.5231.4731.4731.471,900
Oct 24, 202431.4731.5031.4531.5031.502,400
Oct 23, 202431.4731.4831.4131.4831.483,400
Oct 22, 202431.4431.5231.4431.5131.513,800
Oct 21, 202431.5031.5231.4731.4931.493,300
Oct 18, 202431.4931.5331.4931.5031.502,900
Oct 17, 202431.5331.5331.4731.4731.472,700
Oct 16, 202431.4031.5131.4031.5131.513,600
Oct 15, 202431.5231.5231.4131.4131.419,200
Oct 14, 202431.5031.5231.4731.4831.481,500
Oct 11, 202431.3831.4631.3831.4531.45800
Oct 10, 202431.4331.4431.3831.4431.4415,000
Oct 9, 202431.3931.4431.3631.4431.4412,600
Oct 8, 202431.3631.4031.2931.4031.4015,300
Oct 7, 202431.3931.4131.3231.3831.3816,700
Oct 4, 202431.3531.4031.2931.4031.404,700
Oct 3, 202431.3231.3831.2631.3131.3199,900
Oct 2, 202431.3031.3731.3031.3731.3719,400
Oct 1, 202431.3731.3931.2931.3331.334,400
Sep 30, 202431.3931.4231.3031.4231.427,400
Sep 27, 202431.4131.4131.3831.4131.412,200
Sep 26, 202431.3631.4131.3131.4131.41100,400
Sep 25, 202431.3731.3831.3531.3631.365,600
Sep 24, 202431.3431.3831.3431.3831.383,300
Sep 23, 202431.3631.3731.2531.3631.3651,700
Sep 20, 202431.2031.3431.2031.3431.347,700
Sep 19, 202431.3231.3231.2631.3131.314,800
Sep 18, 202431.2031.2631.1231.1931.194,600
Sep 17, 202431.2631.2631.1631.2131.214,300
Sep 16, 202431.2831.2831.1131.2131.216,400
Sep 13, 202431.1831.1931.1431.1831.184,200
Sep 12, 202430.9531.1130.9531.0731.0717,700
Sep 11, 202430.8631.0030.8631.0031.003,000
Sep 10, 202430.9530.9830.8930.9330.939,600
Sep 9, 202430.9030.9430.8330.9230.926,300
Sep 6, 202430.9230.9230.8030.8330.834,800
Sep 5, 202431.0031.0030.8830.9630.9612,200
Sep 4, 202430.9631.0130.9231.0131.0111,700
Sep 3, 202431.0731.0730.9730.9830.9810,300
Aug 30, 202431.0331.1031.0031.1031.109,000
Aug 29, 202431.0931.0931.0131.0531.0516,000
Aug 28, 202431.1031.1031.0031.0631.0613,200
Aug 27, 202431.1431.1431.0031.0931.0919,800
Aug 26, 202431.1031.1131.0231.0731.077,900
Aug 23, 202431.0031.1031.0031.1031.1016,400
Aug 22, 202431.2231.2230.9430.9430.9411,000
Aug 21, 202431.0431.0630.9931.0631.068,800
Aug 20, 202431.0131.0230.9630.9930.9921,100
Aug 19, 202430.9630.9830.8830.9730.979,800
Aug 16, 202430.9730.9730.8630.8930.8925,600
Aug 15, 202430.8230.8930.8230.8630.868,800
Aug 14, 202430.8330.8330.7030.7430.7413,400
Aug 13, 202430.7430.7830.6430.7830.7849,000
Aug 12, 202430.5930.6530.5030.6330.6335,600
Aug 9, 202430.6130.6330.5230.5730.5724,000
Aug 8, 202430.5730.6130.4330.6130.6158,800
Aug 7, 202430.5830.5930.4030.4330.4378,200
Aug 6, 202430.5130.5830.4930.4930.4952,300
Aug 5, 202430.4230.5730.4230.4930.4987,300
Aug 2, 202430.5330.6130.5130.5830.5811,300
Aug 1, 202430.9030.9030.6030.6330.6343,900
Jul 31, 202430.8730.8730.6930.7630.7636,100
Jul 30, 202430.6830.6830.5830.6230.6234,400
Jul 29, 202430.6630.6830.6130.6530.6540,200
Jul 26, 202430.7230.7230.5630.6130.6148,500
Jul 25, 202430.5830.6730.5630.5630.5652,600
Jul 24, 202430.8130.8130.5730.6030.6044,200
Jul 23, 202430.8730.8730.7330.7630.7695,700
Jul 22, 202430.7030.7830.7030.7630.7633,900
Jul 19, 202430.7330.7330.6230.6530.6570,200
Jul 18, 202430.7630.8030.6430.6830.6837,300
Jul 17, 202430.8530.8530.7130.7830.7827,200
Jul 16, 202430.8530.8730.8030.8530.8542,600
Jul 15, 202430.8330.8730.8030.8430.8428,700
Jul 12, 202430.8930.8930.7530.8230.8261,900
Jul 11, 202430.9030.9030.7430.7630.76264,800
Jul 10, 202430.7330.8130.7330.7830.7887,300
Jul 9, 202430.7230.7330.6830.7230.7253,700
Jul 8, 202430.8330.8330.6430.7130.7162,700
Jul 5, 202430.7630.7630.5930.6830.6826,900
Jul 3, 202430.6530.6730.6030.6730.6748,500
Jul 2, 202430.6530.6530.4930.6230.6266,400
Jul 1, 202430.5730.5830.5230.5730.57258,100
Jun 28, 202430.6230.6430.5430.5530.55131,800
Jun 27, 202430.5430.5930.5330.5630.56118,300
Jun 26, 202430.5330.5830.5030.5830.58106,600
Jun 25, 202430.5831.1030.4930.5030.50533,800
Jun 24, 202430.5330.6730.4630.5230.52901,400

Related Tickers

BLCN Siren Nasdaq NexGen Economy ETF
20.50
+3.74%
 
QLD ProShares Ultra QQQ
90.75
+2.45%
 
PKB Invesco Building & Construction ETF
71.67
+2.23%
 
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
 
IYW iShares U.S. Technology ETF
145.77
+2.06%
 
BLOK Amplify Transformational Data Sharing ETF
40.99
+2.02%
 
PXE Invesco Dynamic Energy Exploration & Production ETF
24.93
+2.00%
 
FTEC Fidelity MSCI Information Technology Index ETF
166.48
+1.88%
 
IXN iShares Global Tech ETF
78.27
+1.81%
 
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.90
+1.79%
 
VGT Vanguard Information Technology Index Fund ETF Shares
559.15
+1.77%
 
IGM iShares Expanded Tech Sector ETF
94.19
+1.70%
 
MGK Vanguard Mega Cap Growth Index Fund
320.49
+1.60%
 
PSCI Invesco S&P SmallCap Industrials ETF
118.41
+1.53%
 
HTUS Hull Tactical US ETF
36.77
+1.48%
 
VUG Vanguard Growth Index Fund ETF Shares
383.84
+1.47%
 
XLK The Technology Select Sector SPDR Fund
213.05
+1.47%
 
ONEQ Fidelity Nasdaq Composite Index ETF
69.63
+1.43%
 
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.76
+1.43%
 
ILCG iShares Morningstar Growth ETF
83.84
+1.42%
 
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.60
+1.41%
 
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.32
+1.39%
 
UTES Virtus Reaves Utilities ETF
67.67
+1.38%
 
NULG Nuveen ESG Large-Cap Growth ETF
81.75
+1.38%
 
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.36%
 
XAR SPDR S&P Aerospace & Defense ETF
173.25
+1.34%
 
IWF iShares Russell 1000 Growth ETF
371.62
+1.32%
 
QQQ Invesco QQQ Trust
481.68
+1.31%
 
IETC iShares U.S. Tech Independence Focused ETF
79.61
+1.28%
 
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.99
+1.27%
 
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.00
+1.25%
 
XSD SPDR S&P Semiconductor ETF
195.35
+1.24%
 
HYHG ProShares High Yield—Interest Rate Hedged
63.58
+1.23%
 
SPMO Invesco S&P 500 Momentum ETF
95.73
+1.23%
 
IUSG iShares Core S&P U.S. Growth ETF
131.26
+1.23%
 
XLG Invesco S&P 500 Top 50 ETF
46.34
+1.22%
 
IVW iShares S&P 500 Growth ETF
95.78
+1.19%
 
SPYG SPDR Portfolio S&P 500 Growth ETF
82.97
+1.18%
 
PAVE Global X U.S. Infrastructure Development ETF
38.83
+1.17%
 
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.92
+1.17%
 
FTXN First Trust Nasdaq Oil & Gas ETF
25.94
+1.17%
 
HEWJ iShares Currency Hedged MSCI Japan ETF
42.49
+1.17%
 
SCHG Schwab U.S. Large-Cap Growth ETF
25.71
+1.14%
 
TMFC Motley Fool 100 Index ETF
57.26
+1.13%
 
FCOM Fidelity MSCI Communication Services Index ETF
56.17
+1.12%
 
IWY iShares Russell Top 200 Growth ETF
216.55
+1.12%
 
DXJ WisdomTree Japan Hedged Equity Fund
109.85
+1.10%
 
PPA Invesco Aerospace & Defense ETF
123.09
+1.08%
 
CEFS Saba Closed-End Funds ETF
21.25
+1.07%
 
VOX Vanguard Communication Services Index Fund ETF Shares
148.25
+1.06%
 
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.09
+1.05%
 
SPXV ProShares S&P 500 ex-Health Care ETF
60.51
+1.04%
 
OEF iShares S&P 100 ETF
271.57
+1.03%
 
IXP iShares Global Comm Services ETF
98.81
+0.99%
 
PTF Invesco Dorsey Wright Technology Momentum ETF
59.40
+0.99%
 
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.21
+0.98%
 
IWL iShares Russell Top 200 ETF
137.79
+0.97%
 
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.61
+0.95%
 
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.96
+0.93%
 
DUSA Davis Select U.S. Equity ETF
42.31
+0.93%
 
FYX First Trust Small Cap Core AlphaDEX Fund
87.54
+0.92%
 
IOO iShares Global 100 ETF
97.02
+0.92%
 
MTUM iShares MSCI USA Momentum Factor ETF
211.52
+0.90%
 
USMC Principal U.S. Mega-Cap ETF
57.21
+0.88%
 
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.80
+0.86%
 
PCEF Invesco CEF Income Composite ETF
18.60
+0.85%
 
MGC Vanguard Mega Cap Index Fund
201.98
+0.84%
 
FVAL Fidelity Value Factor ETF
58.57
+0.84%
 
SPHB Invesco S&P 500 High Beta ETF
79.83
+0.83%
 
GVIP Goldman Sachs Hedge Industry VIP ETF
121.43
+0.82%
 
GRPM Invesco S&P MidCap 400 GARP ETF
101.06
+0.81%
 
AIQ Global X Artificial Intelligence & Technology ETF
37.17
+0.81%
 
XNTK SPDR NYSE Technology ETF
198.49
+0.81%
 
VV Vanguard Large Cap Index Fund
257.30
+0.79%
 
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.55
+0.78%
 
FIDU Fidelity MSCI Industrials Index ETF
69.25
+0.76%
 
XLI The Industrial Select Sector SPDR Fund
132.21
+0.75%
 
SPLG SPDR Portfolio S&P 500 ETF
65.69
+0.75%
 
IDX VanEck Indonesia Index ETF
13.50
+0.75%
 
FLTW Franklin FTSE Taiwan ETF
43.55
+0.74%
 
BBUS JPMorgan BetaBuilders U.S. Equity ETF
100.98
+0.74%
 
VIS Vanguard Industrials Index Fund ETF Shares
249.65
+0.73%
 
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.50
+0.73%
 
FNDA Schwab Fundamental U.S. Small Company ETF
26.45
+0.72%
 
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.29
+0.72%
 
IYY iShares Dow Jones U.S. ETF
135.96
+0.72%
 
RTH VanEck Retail ETF
228.47
+0.72%
 
EWT iShares MSCI Taiwan ETF
47.82
+0.72%
 
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
43.71
+0.71%
 
QLC FlexShares US Quality Large Cap Index Fund
63.88
+0.71%
 
SPY SPDR S&P 500 ETF
558.47
+0.71%
 
VOO Vanguard S&P 500 ETF
513.35
+0.71%
 
IFRA iShares U.S. Infrastructure ETF
45.54
+0.71%
 
RFV Invesco S&P MidCap 400 Pure Value ETF
109.58
+0.71%
 
SLX VanEck Steel ETF
60.55
+0.70%
 
COPX Global X Copper Miners ETF
38.07
+0.69%
 
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.10
+0.69%
 
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.80
+0.68%
 
PBUS Invesco MSCI USA ETF
56.02
+0.68%
 
IJK iShares S&P Mid-Cap 400 Growth ETF
83.53
+0.67%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.