FT Vest US Equity Deep Buffer ETF - January (DJAN)
BATS: DJAN · Real-Time Price · USD
37.88
-0.36 (-0.94%)
At close: Mar 28, 2025, 3:59 PM
37.90
+0.02 (0.05%)
After-hours: Mar 28, 2025, 4:25 PM EDT
DJAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 38.23 | 38.23 | 37.79 | 37.88 | 37.88 | -0.94% | 23,041 |
| Mar 27, 2025 | 38.27 | 38.34 | 38.20 | 38.24 | 38.24 | -0.23% | 24,156 |
| Mar 26, 2025 | 38.52 | 38.53 | 38.22 | 38.33 | 38.33 | -0.44% | 28,762 |
| Mar 25, 2025 | 38.48 | 38.59 | 38.47 | 38.50 | 38.50 | -0.08% | 29,413 |
| Mar 24, 2025 | 38.36 | 38.56 | 38.36 | 38.53 | 38.53 | 0.89% | 22,108 |
| Mar 21, 2025 | 38.04 | 38.19 | 37.94 | 38.19 | 38.19 | 0.05% | 15,710 |
| Mar 20, 2025 | 38.10 | 38.32 | 38.07 | 38.17 | 38.17 | -0.16% | 19,613 |
| Mar 19, 2025 | 38.14 | 38.29 | 38.06 | 38.23 | 38.23 | 0.71% | 17,569 |
| Mar 18, 2025 | 38.08 | 38.10 | 37.90 | 37.96 | 37.96 | -0.63% | 86,267 |
| Mar 17, 2025 | 38.08 | 38.32 | 38.08 | 38.20 | 38.20 | 0.39% | 38,604 |
| Mar 14, 2025 | 37.85 | 38.06 | 37.78 | 38.05 | 38.05 | 0.98% | 75,288 |
| Mar 13, 2025 | 37.75 | 37.85 | 37.57 | 37.69 | 37.69 | -0.54% | 108,929 |
| Mar 12, 2025 | 37.99 | 38.00 | 37.84 | 37.89 | 37.89 | 0.05% | 25,661 |
| Mar 11, 2025 | 37.95 | 38.07 | 37.76 | 37.87 | 37.87 | -0.37% | 42,335 |
| Mar 10, 2025 | 38.23 | 38.26 | 37.86 | 38.01 | 38.01 | -1.30% | 23,057 |
| Mar 7, 2025 | 38.57 | 38.59 | 38.21 | 38.51 | 38.51 | 0.08% | 22,161 |
| Mar 6, 2025 | 38.47 | 38.67 | 38.36 | 38.48 | 38.48 | -0.81% | 24,682 |
| Mar 5, 2025 | 38.58 | 38.84 | 38.48 | 38.80 | 38.80 | 0.57% | 24,804 |
| Mar 4, 2025 | 38.63 | 38.85 | 38.45 | 38.58 | 38.58 | -0.73% | 41,814 |
| Mar 3, 2025 | 39.22 | 39.22 | 38.71 | 38.86 | 38.86 | -0.77% | 26,715 |
| Feb 28, 2025 | 38.85 | 39.17 | 38.79 | 39.16 | 39.16 | 0.72% | 21,683 |
| Feb 27, 2025 | 39.12 | 39.21 | 38.87 | 38.88 | 38.88 | -0.84% | 29,056 |
| Feb 26, 2025 | 39.22 | 39.36 | 39.11 | 39.21 | 39.21 | - | 47,236 |
| Feb 25, 2025 | 39.26 | 39.28 | 39.04 | 39.21 | 39.21 | -0.23% | 37,020 |
| Feb 24, 2025 | 39.41 | 39.42 | 39.28 | 39.30 | 39.30 | -0.20% | 27,962 |
| Feb 21, 2025 | 39.72 | 39.72 | 39.35 | 39.38 | 39.38 | -0.68% | 25,018 |
| Feb 20, 2025 | 39.69 | 39.71 | 39.55 | 39.65 | 39.65 | -0.28% | 43,624 |
| Feb 19, 2025 | 39.72 | 39.76 | 39.64 | 39.76 | 39.76 | 0.08% | 12,090 |
| Feb 18, 2025 | 39.80 | 39.80 | 39.61 | 39.73 | 39.73 | 0.30% | 78,017 |
| Feb 14, 2025 | 39.69 | 39.71 | 39.59 | 39.61 | 39.61 | -0.05% | 131,566 |
| Feb 13, 2025 | 39.49 | 39.66 | 39.44 | 39.63 | 39.63 | 0.61% | 36,183 |
| Feb 12, 2025 | 39.34 | 39.49 | 39.30 | 39.39 | 39.39 | -0.23% | 141,983 |
| Feb 11, 2025 | 39.42 | 39.54 | 39.35 | 39.48 | 39.48 | -0.10% | 25,893 |
| Feb 10, 2025 | 39.48 | 39.58 | 39.41 | 39.52 | 39.52 | 0.28% | 336,178 |
| Feb 7, 2025 | 39.55 | 39.58 | 39.34 | 39.41 | 39.41 | -0.38% | 604,960 |
| Feb 6, 2025 | 39.56 | 39.59 | 39.46 | 39.56 | 39.56 | 0.13% | 278,298 |
| Feb 5, 2025 | 39.34 | 39.51 | 39.30 | 39.51 | 39.51 | 0.25% | 84,344 |
| Feb 4, 2025 | 39.32 | 39.43 | 39.27 | 39.41 | 39.41 | 0.33% | 106,698 |
| Feb 3, 2025 | 39.12 | 39.36 | 39.00 | 39.28 | 39.28 | -0.36% | 251,978 |
| Jan 31, 2025 | 39.60 | 39.64 | 39.37 | 39.42 | 39.42 | -0.23% | 109,340 |
| Jan 30, 2025 | 39.39 | 39.56 | 39.34 | 39.51 | 39.51 | 0.36% | 185,811 |
| Jan 29, 2025 | 39.40 | 39.45 | 39.29 | 39.37 | 39.37 | -0.19% | 86,348 |
| Jan 28, 2025 | 39.28 | 39.51 | 39.23 | 39.44 | 39.44 | 0.29% | 153,661 |
| Jan 27, 2025 | 39.24 | 39.34 | 39.15 | 39.33 | 39.33 | -0.63% | 433,765 |
| Jan 24, 2025 | 39.61 | 39.70 | 39.53 | 39.58 | 39.58 | 0.05% | 81,566 |
| Jan 23, 2025 | 39.47 | 39.59 | 39.42 | 39.56 | 39.56 | 0.18% | 146,367 |
| Jan 22, 2025 | 39.48 | 39.57 | 39.45 | 39.49 | 39.49 | 0.20% | 266,919 |
| Jan 21, 2025 | 39.33 | 39.43 | 39.24 | 39.41 | 39.41 | 0.43% | 199,752 |
| Jan 17, 2025 | 39.26 | 39.28 | 39.18 | 39.24 | 39.24 | 0.10% | 358,756 |
| Jan 16, 2025 | 39.28 | 39.28 | 39.15 | 39.20 | 39.20 | 0.04% | 116,495 |