MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XIJN — FT Vest U.S. Equity Buffer & Premium Income ETF - June
Cboe BZXFT Vest U.S. Equity Buffer & Premium Income ETF - June
$30.74
-0.03(-0.10%)
- O
- 30.74
- H
- 30.78
- L
- 30.73
- V
- 2.26K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$30.74
Period Return+0.38%
Period High$31.18
Period Low$30.43
Avg Daily Volume10.0K
Total Trading Days365
XIJN — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $30.74 | $30.78 | $30.73 | $30.74 | $-0.03 | -0.10% | 2,258 | $30.75 | $30.73 $30.78 |
| Oct 7, 2026 | $30.77 | $30.80 | $30.75 | $30.78 | $-0.01 | -0.03% | 6,384 | $30.77 | $30.75 $30.80 |
| Oct 6, 2026 | $30.75 | $30.79 | $30.75 | $30.79 | +$0.04 | +0.11% | 3,521 | $30.75 | $30.75 $30.79 |
| Oct 5, 2026 | $30.80 | $30.80 | $30.75 | $30.75 | +$0.03 | +0.10% | 261 | $30.76 | $30.75 $30.80 |
| Oct 2, 2026 | $30.74 | $30.74 | $30.68 | $30.72 | +$0.04 | +0.13% | 54,044 | $30.70 | $30.68 $30.74 |
| Oct 1, 2026 | $30.67 | $30.68 | $30.64 | $30.68 | $-0.17 | -0.55% | 3,073 | $30.65 | $30.64 $30.68 |
| Sep 30, 2026 | $30.88 | $30.90 | $30.82 | $30.85 | +$0.01 | +0.03% | 20,324 | $30.85 | $30.82 $30.90 |
| Sep 29, 2026 | $30.85 | $30.87 | $30.80 | $30.84 | +$0.00 | +0.00% | 4,943 | $30.82 | $30.80 $30.87 |
| Sep 28, 2026 | $30.86 | $30.88 | $30.80 | $30.84 | $-0.03 | -0.10% | 2,274 | $30.84 | $30.80 $30.88 |
| Sep 25, 2026 | $30.81 | $30.87 | $30.80 | $30.87 | +$0.05 | +0.15% | 6,587 | $30.83 | $30.80 $30.87 |
| Sep 24, 2026 | $30.79 | $30.86 | $30.77 | $30.83 | $-0.01 | -0.02% | 18,503 | $30.79 | $30.77 $30.86 |
| Sep 23, 2026 | $30.85 | $30.85 | $30.79 | $30.83 | $-0.02 | -0.06% | 9,693 | $30.80 | $30.79 $30.85 |
| Sep 22, 2026 | $30.82 | $30.87 | $30.81 | $30.85 | +$0.02 | +0.06% | 6,368 | $30.83 | $30.81 $30.87 |
| Sep 21, 2026 | $30.80 | $30.86 | $30.80 | $30.83 | +$0.07 | +0.21% | 3,067 | $30.84 | $30.80 $30.86 |
| Sep 18, 2026 | $30.79 | $30.79 | $30.73 | $30.77 | $-0.03 | -0.08% | 2,359 | $30.76 | $30.73 $30.79 |
| Sep 17, 2026 | $30.79 | $30.79 | $30.76 | $30.79 | +$0.10 | +0.33% | 3,557 | $30.79 | $30.76 $30.79 |
| Sep 16, 2026 | $30.77 | $30.77 | $30.65 | $30.69 | $-0.03 | -0.10% | 5,310 | $30.69 | $30.65 $30.77 |
| Sep 15, 2026 | $30.76 | $30.76 | $30.69 | $30.72 | $-0.03 | -0.08% | 14,670 | $30.74 | $30.69 $30.76 |
| Sep 14, 2026 | $30.72 | $30.77 | $30.71 | $30.75 | $-0.01 | -0.02% | 6,836 | $30.74 | $30.71 $30.77 |
| Sep 11, 2026 | $30.76 | $30.78 | $30.75 | $30.75 | +$0.06 | +0.18% | 612 | $30.76 | $30.75 $30.78 |
| Sep 10, 2026 | $30.68 | $30.74 | $30.68 | $30.70 | $-0.06 | -0.18% | 1,124 | $30.72 | $30.68 $30.74 |
| Sep 9, 2026 | $30.77 | $30.79 | $30.72 | $30.75 | $-0.03 | -0.09% | 1,510 | $30.76 | $30.72 $30.79 |
| Sep 8, 2026 | $30.86 | $30.86 | $30.76 | $30.78 | $-0.04 | -0.12% | 3,799 | $30.80 | $30.76 $30.86 |
| Sep 4, 2026 | $30.79 | $30.85 | $30.79 | $30.82 | +$0.01 | +0.02% | 11,349 | $30.84 | $30.79 $30.85 |
| Sep 3, 2026 | $30.81 | $30.81 | $30.80 | $30.81 | +$0.06 | +0.20% | 1,165 | $30.81 | $30.80 $30.81 |
| Sep 2, 2026 | $30.75 | $30.76 | $30.75 | $30.75 | +$0.05 | +0.15% | 1,484 | $30.74 | $30.75 $30.76 |
| Sep 1, 2026 | $30.73 | $30.74 | $30.68 | $30.71 | $-0.19 | -0.62% | 4,026 | $30.70 | $30.68 $30.74 |
| Aug 31, 2026 | $30.91 | $30.91 | $30.90 | $30.90 | +$0.01 | +0.02% | 210 | $30.90 | $30.90 $30.91 |
| Aug 28, 2026 | $30.92 | $30.94 | $30.89 | $30.89 | $-0.01 | -0.02% | 4,568 | $30.91 | $30.89 $30.94 |
| Aug 27, 2026 | $30.91 | $30.91 | $30.86 | $30.90 | +$0.04 | +0.11% | 1,964 | $30.89 | $30.86 $30.91 |