Skip to main content

FT Vest U.S. Equity Moderate Buffer ETF - January (NY: GJAN )

38.67 +0.05 (+0.13%)
Streaming Delayed Price Updated: 12:39 PM EST, Dec 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2024 38.63 38.68 38.60 38.62 320,548 -0.03(-0.08%)
Dec 24, 2024 38.71 38.71 38.59 38.65 174,572 +0.02(+0.06%)
Dec 23, 2024 38.56 38.63 38.47 38.63 37,423 +0.06(+0.15%)
Dec 20, 2024 38.53 38.62 38.46 38.57 14,573 +0.10(+0.25%)
Dec 19, 2024 38.58 38.58 38.45 38.47 43,632 -0.03(-0.09%)
Dec 18, 2024 38.57 38.64 38.51 38.51 35,975 -0.06(-0.17%)
Dec 17, 2024 38.61 38.61 38.56 38.57 11,353 -0.01(-0.03%)
Dec 16, 2024 38.70 38.70 38.56 38.58 24,215 -0.02(-0.06%)
Dec 13, 2024 38.67 38.67 38.56 38.60 109,178 +0.02(+0.06%)
Dec 12, 2024 38.55 38.62 38.54 38.58 6,284 -0.01(-0.03%)
Dec 11, 2024 38.73 38.73 38.55 38.59 5,946 +0.03(+0.07%)
Dec 10, 2024 38.64 38.64 38.53 38.56 5,897 -0.01(-0.01%)
Dec 09, 2024 38.62 38.62 38.53 38.57 2,805 +0.01(+0.03%)
Dec 06, 2024 38.64 38.64 38.53 38.56 5,439 +0.02(+0.04%)
Dec 05, 2024 38.55 38.59 38.51 38.54 4,292 -0.01(-0.02%)
Dec 04, 2024 38.60 38.60 38.50 38.55 3,971 +0.05(+0.13%)
Dec 03, 2024 38.60 38.60 38.49 38.50 13,780 -0.03(-0.08%)
Dec 02, 2024 38.57 38.57 38.48 38.53 2,897 +0.01(+0.02%)
Nov 29, 2024 38.47 38.52 38.46 38.52 1,022 +0.04(+0.09%)
Nov 27, 2024 38.56 38.56 38.44 38.48 5,871 +0.01(+0.01%)
Nov 26, 2024 38.51 38.51 38.42 38.48 7,627 +0.04(+0.11%)
Nov 25, 2024 38.45 38.51 38.39 38.44 3,768 +0.16(+0.41%)
Nov 22, 2024 38.38 38.45 38.28 38.28 16,819 -0.06(-0.16%)
Nov 21, 2024 38.24 38.47 38.16 38.34 13,851 -0.03(-0.08%)
Nov 20, 2024 38.44 38.44 38.28 38.37 7,132 +0.01(+0.02%)
Nov 19, 2024 38.30 38.40 38.30 38.36 29,890 +0.00(+0.00%)
Nov 18, 2024 38.29 38.40 38.29 38.36 20,607 +0.04(+0.10%)
Nov 15, 2024 38.34 38.39 38.26 38.32 33,464 -0.06(-0.15%)
Nov 14, 2024 38.35 38.40 38.35 38.38 12,917 -0.01(-0.01%)
Nov 13, 2024 38.38 38.43 38.33 38.39 17,967 +0.05(+0.13%)
Nov 12, 2024 38.42 38.42 38.31 38.34 76,172 -0.03(-0.07%)
Nov 11, 2024 38.41 38.42 38.33 38.36 12,607 +0.00(+0.00%)
Nov 08, 2024 38.35 38.41 38.32 38.36 16,576 +0.04(+0.09%)
Nov 07, 2024 38.30 38.33 38.28 38.33 6,358 +0.09(+0.23%)
Nov 06, 2024 38.21 38.31 38.21 38.24 9,922 +0.17(+0.45%)
Nov 05, 2024 37.96 38.07 37.95 38.07 11,125 +0.08(+0.21%)
Nov 04, 2024 37.93 37.99 37.93 37.99 180,187 +0.01(+0.03%)
Nov 01, 2024 37.97 38.04 37.94 37.98 7,406 +0.10(+0.26%)
Oct 31, 2024 37.98 38.02 37.88 37.88 19,959 -0.19(-0.51%)
Oct 30, 2024 38.06 38.09 38.03 38.07 11,337 -0.04(-0.10%)
Oct 29, 2024 38.07 38.44 38.03 38.11 22,529 +0.03(+0.08%)
Oct 28, 2024 38.16 38.16 38.04 38.08 9,304 +0.03(+0.08%)
Oct 25, 2024 38.14 38.15 37.98 38.05 208,420 +0.06(+0.16%)
Oct 24, 2024 38.02 38.03 37.98 37.99 19,979 -0.03(-0.08%)
Oct 23, 2024 38.60 38.60 37.86 38.02 69,407 -0.08(-0.21%)
Oct 22, 2024 38.14 38.14 38.02 38.10 89,835 +0.03(+0.08%)
Oct 21, 2024 38.04 38.10 38.01 38.07 76,234 +0.00(+0.01%)
Oct 18, 2024 38.00 38.09 38.00 38.06 47,446 +0.04(+0.10%)
Oct 17, 2024 38.06 38.06 37.98 38.02 5,065 +0.04(+0.11%)
Oct 16, 2024 37.94 38.00 37.94 37.98 11,625 +0.02(+0.05%)
Oct 15, 2024 37.97 38.04 37.93 37.96 13,371 +0.00(+0.01%)
Oct 14, 2024 38.00 38.01 37.94 37.96 16,088 +0.03(+0.07%)
Oct 11, 2024 37.91 37.96 37.90 37.93 2,595 +0.05(+0.13%)
Oct 10, 2024 37.87 37.88 37.82 37.88 9,861 +0.02(+0.06%)
Oct 09, 2024 37.76 37.88 37.76 37.86 5,506 +0.04(+0.11%)
Oct 08, 2024 37.73 37.85 37.73 37.82 40,747 +0.09(+0.25%)
Oct 07, 2024 37.76 37.84 37.68 37.73 23,728 -0.07(-0.20%)
Oct 04, 2024 37.78 37.80 37.56 37.80 16,476 +0.08(+0.22%)
Oct 03, 2024 37.73 37.73 37.67 37.72 8,022 -0.01(-0.04%)
Oct 02, 2024 37.68 37.78 37.68 37.73 24,403 +0.01(+0.03%)
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.