FT Vest U.S. Equity Moderate Buffer ETF - Jan (GJAN)
BATS: GJAN · Real-Time Price · USD
42.45
+0.12 (0.28%)
At close: Dec 3, 2025, 4:00 PM EST
42.45
0.00 (0.00%)
After-hours: Dec 3, 2025, 6:30 PM EST
GJAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 42.36 | 42.45 | 42.36 | 42.45 | 42.45 | 0.28% | 3,271 |
| Dec 2, 2025 | 42.31 | 42.36 | 42.30 | 42.33 | 42.33 | 0.12% | 8,925 |
| Dec 1, 2025 | 42.24 | 42.37 | 41.82 | 42.28 | 42.28 | -0.09% | 12,919 |
| Nov 28, 2025 | 42.33 | 42.33 | 42.27 | 42.32 | 42.32 | 0.19% | 4,198 |
| Nov 26, 2025 | 42.21 | 42.27 | 42.18 | 42.24 | 42.24 | 0.26% | 15,248 |
| Nov 25, 2025 | 42.00 | 42.15 | 41.90 | 42.13 | 42.13 | 0.41% | 16,425 |
| Nov 24, 2025 | 41.78 | 41.98 | 41.75 | 41.96 | 41.96 | 0.71% | 19,804 |
| Nov 21, 2025 | 41.61 | 41.78 | 41.11 | 41.67 | 41.67 | 0.48% | 150,371 |
| Nov 20, 2025 | 41.97 | 42.07 | 41.47 | 41.47 | 41.46 | -0.75% | 22,210 |
| Nov 19, 2025 | 41.74 | 41.87 | 41.64 | 41.78 | 41.78 | 0.31% | 15,837 |
| Nov 18, 2025 | 41.77 | 41.77 | 41.56 | 41.65 | 41.65 | -0.34% | 7,224 |
| Nov 17, 2025 | 41.88 | 42.00 | 41.73 | 41.79 | 41.79 | -0.36% | 16,832 |
| Nov 14, 2025 | 41.74 | 42.02 | 41.74 | 41.94 | 41.94 | 0.07% | 18,877 |
| Nov 13, 2025 | 42.07 | 42.08 | 41.88 | 41.91 | 41.91 | -0.52% | 35,066 |
| Nov 12, 2025 | 42.17 | 42.18 | 42.11 | 42.13 | 42.13 | - | 10,521 |
| Nov 11, 2025 | 42.07 | 42.21 | 42.07 | 42.13 | 42.13 | 0.07% | 4,106 |
| Nov 10, 2025 | 42.04 | 42.13 | 42.00 | 42.10 | 42.10 | 0.57% | 7,213 |
| Nov 7, 2025 | 41.78 | 41.86 | 41.63 | 41.86 | 41.86 | -0.10% | 5,412 |
| Nov 6, 2025 | 42.03 | 42.03 | 41.82 | 41.90 | 41.90 | -0.21% | 14,047 |
| Nov 5, 2025 | 41.96 | 42.05 | 41.95 | 41.99 | 41.99 | 0.19% | 12,278 |
| Nov 4, 2025 | 41.86 | 42.03 | 41.86 | 41.91 | 41.91 | -0.31% | 22,895 |
| Nov 3, 2025 | 42.08 | 42.08 | 41.98 | 42.04 | 42.04 | 0.10% | 9,280 |
| Oct 31, 2025 | 42.04 | 42.13 | 41.99 | 42.00 | 42.00 | -0.12% | 9,671 |
| Oct 30, 2025 | 42.14 | 42.14 | 41.99 | 42.05 | 42.05 | -0.05% | 11,506 |
| Oct 29, 2025 | 42.10 | 42.36 | 42.05 | 42.07 | 42.07 | -0.02% | 29,707 |
| Oct 28, 2025 | 42.13 | 42.15 | 42.07 | 42.08 | 42.08 | -0.02% | 28,310 |
| Oct 27, 2025 | 42.07 | 42.10 | 42.06 | 42.09 | 42.09 | 0.29% | 32,168 |
| Oct 24, 2025 | 41.97 | 42.14 | 41.97 | 41.97 | 41.97 | 0.24% | 11,620 |
| Oct 23, 2025 | 41.84 | 41.89 | 41.79 | 41.87 | 41.87 | 0.24% | 6,643 |
| Oct 22, 2025 | 41.85 | 41.85 | 41.69 | 41.77 | 41.77 | -0.17% | 16,395 |
| Oct 21, 2025 | 41.83 | 41.88 | 41.83 | 41.84 | 41.84 | 0.02% | 109,408 |
| Oct 20, 2025 | 41.83 | 41.85 | 41.78 | 41.83 | 41.83 | 0.43% | 22,221 |
| Oct 17, 2025 | 41.45 | 41.65 | 41.45 | 41.65 | 41.65 | 0.41% | 16,489 |
| Oct 16, 2025 | 41.65 | 41.69 | 41.42 | 41.48 | 41.48 | -0.51% | 12,109 |
| Oct 15, 2025 | 41.66 | 41.74 | 41.59 | 41.69 | 41.69 | 0.24% | 18,074 |
| Oct 14, 2025 | 41.45 | 41.66 | 41.38 | 41.59 | 41.59 | -0.10% | 24,527 |
| Oct 13, 2025 | 41.53 | 41.63 | 41.53 | 41.63 | 41.63 | 0.75% | 15,023 |
| Oct 10, 2025 | 41.78 | 41.87 | 41.32 | 41.32 | 41.32 | -1.05% | 12,669 |
| Oct 9, 2025 | 41.76 | 41.82 | 41.71 | 41.76 | 41.76 | -0.06% | 74,427 |
| Oct 8, 2025 | 41.74 | 41.81 | 41.74 | 41.79 | 41.79 | 0.18% | 25,887 |
| Oct 7, 2025 | 41.74 | 41.81 | 41.70 | 41.71 | 41.71 | -0.14% | 18,250 |
| Oct 6, 2025 | 41.74 | 41.81 | 41.74 | 41.77 | 41.77 | 0.05% | 92,634 |
| Oct 3, 2025 | 41.77 | 41.78 | 41.69 | 41.75 | 41.75 | 0.11% | 8,217 |
| Oct 2, 2025 | 41.71 | 41.72 | 41.68 | 41.70 | 41.70 | -0.06% | 15,743 |
| Oct 1, 2025 | 41.60 | 41.76 | 41.60 | 41.73 | 41.73 | 0.14% | 39,186 |
| Sep 30, 2025 | 41.60 | 41.67 | 41.58 | 41.67 | 41.67 | 0.16% | 14,557 |
| Sep 29, 2025 | 41.69 | 41.69 | 41.57 | 41.60 | 41.60 | 0.01% | 8,581 |
| Sep 26, 2025 | 41.56 | 41.60 | 41.49 | 41.60 | 41.60 | 0.27% | 4,262 |
| Sep 25, 2025 | 41.47 | 41.49 | 41.39 | 41.49 | 41.49 | -0.07% | 16,491 |
| Sep 24, 2025 | 41.61 | 41.61 | 41.46 | 41.52 | 41.52 | -0.05% | 25,393 |