FT Vest U.S. Equity Moderate Buffer ETF - Jan (GJAN)
BATS: GJAN · Real-Time Price · USD
41.29
+0.04 (0.10%)
At close: Sep 10, 2025, 4:00 PM
41.29
0.00 (0.00%)
After-hours: Sep 10, 2025, 4:10 PM EDT
GJAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 41.35 | 41.35 | 41.33 | 41.35 | - | 0.24% | 955 |
| Sep 9, 2025 | 41.24 | 41.25 | 41.15 | 41.25 | 41.25 | 0.17% | 33,482 |
| Sep 8, 2025 | 41.17 | 41.26 | 41.13 | 41.18 | 41.18 | 0.15% | 15,456 |
| Sep 5, 2025 | 41.26 | 41.26 | 41.03 | 41.12 | 41.12 | -0.10% | 21,112 |
| Sep 4, 2025 | 41.09 | 41.16 | 41.03 | 41.16 | 41.16 | 0.40% | 15,884 |
| Sep 3, 2025 | 40.96 | 41.01 | 40.91 | 41.00 | 41.00 | 0.28% | 13,666 |
| Sep 2, 2025 | 40.74 | 40.89 | 40.72 | 40.89 | 40.89 | -0.43% | 26,931 |
| Aug 29, 2025 | 41.17 | 41.17 | 40.97 | 41.06 | 41.06 | -0.15% | 48,304 |
| Aug 28, 2025 | 41.07 | 41.13 | 41.05 | 41.12 | 41.12 | 0.15% | 49,133 |
| Aug 27, 2025 | 41.03 | 41.07 | 40.98 | 41.06 | 41.06 | 0.12% | 19,433 |
| Aug 26, 2025 | 40.97 | 41.01 | 40.92 | 41.01 | 41.01 | 0.13% | 33,055 |
| Aug 25, 2025 | 40.99 | 41.02 | 40.95 | 40.96 | 40.96 | -0.12% | 27,446 |
| Aug 22, 2025 | 40.86 | 41.03 | 40.83 | 41.01 | 41.01 | 0.77% | 10,573 |
| Aug 21, 2025 | 40.70 | 40.76 | 40.65 | 40.69 | 40.69 | -0.16% | 14,472 |
| Aug 20, 2025 | 40.79 | 40.79 | 40.62 | 40.76 | 40.76 | -0.10% | 22,873 |
| Aug 19, 2025 | 40.95 | 40.95 | 40.71 | 40.80 | 40.80 | -0.32% | 14,601 |
| Aug 18, 2025 | 40.88 | 40.93 | 40.88 | 40.93 | 40.93 | 0.06% | 8,278 |
| Aug 15, 2025 | 40.92 | 40.95 | 40.88 | 40.90 | 40.90 | -0.12% | 9,659 |
| Aug 14, 2025 | 40.90 | 40.96 | 40.87 | 40.95 | 40.95 | 0.02% | 18,942 |
| Aug 13, 2025 | 41.00 | 41.00 | 40.88 | 40.95 | 40.95 | 0.19% | 5,385 |
| Aug 12, 2025 | 40.74 | 40.88 | 40.74 | 40.87 | 40.87 | 0.52% | 7,177 |
| Aug 11, 2025 | 40.70 | 40.76 | 40.66 | 40.66 | 40.66 | -0.08% | 19,152 |
| Aug 8, 2025 | 40.59 | 40.72 | 40.59 | 40.69 | 40.69 | 0.40% | 9,948 |
| Aug 7, 2025 | 40.72 | 40.72 | 40.44 | 40.53 | 40.53 | -0.10% | 16,477 |
| Aug 6, 2025 | 40.43 | 40.59 | 39.93 | 40.57 | 40.57 | 0.32% | 18,405 |
| Aug 5, 2025 | 40.52 | 40.52 | 40.38 | 40.44 | 40.44 | -0.12% | 264,529 |
| Aug 4, 2025 | 40.30 | 40.49 | 40.14 | 40.49 | 40.49 | 0.74% | 5,256 |
| Aug 1, 2025 | 40.38 | 40.38 | 40.13 | 40.19 | 40.19 | -0.84% | 145,514 |
| Jul 31, 2025 | 40.78 | 40.78 | 40.48 | 40.53 | 40.53 | -0.05% | 13,437 |
| Jul 30, 2025 | 40.68 | 40.68 | 40.48 | 40.55 | 40.55 | -0.18% | 14,998 |
| Jul 29, 2025 | 40.67 | 40.76 | 40.59 | 40.62 | 40.62 | -0.04% | 45,904 |
| Jul 28, 2025 | 40.65 | 40.67 | 40.58 | 40.64 | 40.64 | 0.05% | 34,265 |
| Jul 25, 2025 | 40.55 | 40.66 | 40.55 | 40.62 | 40.62 | 0.14% | 8,289 |
| Jul 24, 2025 | 40.54 | 40.61 | 40.52 | 40.56 | 40.56 | -0.02% | 12,629 |
| Jul 23, 2025 | 40.52 | 40.57 | 40.37 | 40.57 | 40.57 | 0.42% | 14,548 |
| Jul 22, 2025 | 40.31 | 40.40 | 40.28 | 40.40 | 40.40 | 0.20% | 156,733 |
| Jul 21, 2025 | 40.44 | 40.48 | 40.30 | 40.32 | 40.32 | 0.05% | 90,431 |
| Jul 18, 2025 | 40.34 | 40.37 | 40.25 | 40.30 | 40.30 | -0.06% | 28,984 |
| Jul 17, 2025 | 40.18 | 40.33 | 40.18 | 40.33 | 40.33 | 0.38% | 10,345 |
| Jul 16, 2025 | 40.24 | 40.24 | 40.09 | 40.17 | 40.17 | 0.04% | 20,837 |
| Jul 15, 2025 | 40.28 | 40.39 | 40.14 | 40.16 | 40.16 | -0.14% | 18,850 |
| Jul 14, 2025 | 40.19 | 40.22 | 40.13 | 40.21 | 40.21 | 0.10% | 8,190 |
| Jul 11, 2025 | 40.14 | 40.18 | 40.09 | 40.17 | 40.17 | -0.19% | 3,589 |
| Jul 10, 2025 | 40.25 | 40.29 | 40.13 | 40.25 | 40.25 | 0.15% | 11,942 |
| Jul 9, 2025 | 40.19 | 40.21 | 40.10 | 40.19 | 40.19 | 0.34% | 7,311 |
| Jul 8, 2025 | 40.05 | 40.52 | 39.99 | 40.06 | 40.06 | 0.02% | 6,175 |
| Jul 7, 2025 | 40.07 | 40.14 | 39.96 | 40.05 | 40.05 | -0.42% | 34,220 |
| Jul 3, 2025 | 40.19 | 40.28 | 40.11 | 40.22 | 40.22 | 0.39% | 3,364 |
| Jul 2, 2025 | 39.91 | 40.09 | 39.91 | 40.06 | 40.06 | 0.18% | 43,560 |
| Jul 1, 2025 | 40.00 | 40.05 | 39.84 | 39.99 | 39.99 | 0.05% | 28,758 |