Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

42.11 +0.25 (+0.59%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 41.75 42.27 41.75 42.11 129,643 +0.25(+0.59%)
Dec 19, 2024 41.97 42.05 41.87 41.87 17,767 -0.05(-0.11%)
Dec 18, 2024 42.46 42.61 41.91 41.91 37,451 -0.60(-1.42%)
Dec 17, 2024 42.51 42.58 42.43 42.52 10,549 -0.06(-0.15%)
Dec 16, 2024 42.54 42.64 42.53 42.58 2,275 +0.07(+0.16%)
Dec 13, 2024 42.63 42.63 42.45 42.51 10,610 -0.00(-0.00%)
Dec 12, 2024 42.52 42.63 42.47 42.51 9,192 -0.08(-0.19%)
Dec 11, 2024 42.59 42.60 42.53 42.59 7,093 +0.15(+0.36%)
Dec 10, 2024 42.45 42.57 42.44 42.44 25,250 -0.04(-0.09%)
Dec 09, 2024 42.55 42.61 42.44 42.48 10,950 -0.12(-0.28%)
Dec 06, 2024 42.57 42.60 42.55 42.60 3,104 +0.05(+0.12%)
Dec 05, 2024 42.54 42.62 42.51 42.54 9,604 +0.01(+0.03%)
Dec 04, 2024 42.51 42.59 42.50 42.53 29,299 +0.02(+0.05%)
Dec 03, 2024 42.48 42.51 42.41 42.51 39,779 +0.04(+0.11%)
Dec 02, 2024 42.41 42.49 42.40 42.47 135,547 +0.07(+0.15%)
Nov 29, 2024 42.33 42.43 42.33 42.40 2,884 +0.10(+0.23%)
Nov 27, 2024 42.31 42.34 42.23 42.30 4,620 -0.06(-0.14%)
Nov 26, 2024 42.26 42.38 42.25 42.36 3,713 +0.12(+0.27%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.