FT Vest U.S. Equity Moderate Buffer ETF - Jan (GJAN)
BATS: GJAN · Real-Time Price · USD
37.94
+0.04 (0.10%)
At close: May 9, 2025, 4:00 PM
37.94
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
GJAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 38.03 | 38.03 | 37.88 | 37.94 | 37.94 | 0.10% | 2,555 |
| May 8, 2025 | 37.89 | 38.09 | 37.83 | 37.90 | 37.90 | 0.19% | 9,329 |
| May 7, 2025 | 37.81 | 37.86 | 37.58 | 37.83 | 37.83 | 0.21% | 14,718 |
| May 6, 2025 | 37.77 | 37.84 | 37.66 | 37.75 | 37.75 | -0.39% | 39,245 |
| May 5, 2025 | 37.81 | 38.00 | 37.81 | 37.90 | 37.90 | -0.27% | 10,850 |
| May 2, 2025 | 37.87 | 38.06 | 37.83 | 38.00 | 38.00 | 0.74% | 3,408 |
| May 1, 2025 | 37.84 | 38.02 | 37.68 | 37.72 | 37.72 | 0.29% | 22,477 |
| Apr 30, 2025 | 37.32 | 37.61 | 37.06 | 37.61 | 37.61 | 0.13% | 9,732 |
| Apr 29, 2025 | 37.29 | 37.62 | 37.29 | 37.56 | 37.56 | 0.33% | 12,357 |
| Apr 28, 2025 | 37.53 | 37.53 | 37.28 | 37.44 | 37.44 | 0.03% | 6,747 |
| Apr 25, 2025 | 37.28 | 37.43 | 37.23 | 37.43 | 37.43 | 0.39% | 5,048 |
| Apr 24, 2025 | 36.92 | 37.31 | 36.92 | 37.28 | 37.28 | 1.08% | 13,399 |
| Apr 23, 2025 | 36.99 | 37.17 | 36.78 | 36.88 | 36.88 | 0.96% | 25,464 |
| Apr 22, 2025 | 36.20 | 36.58 | 36.20 | 36.53 | 36.53 | 1.47% | 13,238 |
| Apr 21, 2025 | 36.19 | 36.19 | 35.77 | 36.00 | 36.00 | -1.32% | 32,891 |
| Apr 17, 2025 | 36.60 | 36.64 | 36.36 | 36.48 | 36.48 | 0.18% | 13,326 |
| Apr 16, 2025 | 36.63 | 36.74 | 36.15 | 36.41 | 36.41 | -1.32% | 22,331 |
| Apr 15, 2025 | 37.05 | 37.06 | 36.82 | 36.90 | 36.90 | -0.11% | 13,626 |
| Apr 14, 2025 | 37.11 | 37.20 | 36.70 | 36.94 | 36.94 | 0.66% | 13,527 |
| Apr 11, 2025 | 36.33 | 36.70 | 36.14 | 36.70 | 36.70 | 1.10% | 15,610 |
| Apr 10, 2025 | 36.72 | 36.73 | 35.77 | 36.30 | 36.30 | -2.21% | 228,865 |
| Apr 9, 2025 | 35.22 | 37.25 | 35.19 | 37.12 | 37.12 | 5.41% | 10,627 |
| Apr 8, 2025 | 36.22 | 36.39 | 35.00 | 35.22 | 35.22 | -0.80% | 27,524 |
| Apr 7, 2025 | 34.89 | 37.80 | 31.05 | 35.50 | 35.50 | -0.36% | 49,871 |
| Apr 4, 2025 | 36.48 | 36.48 | 35.63 | 35.63 | 35.63 | -3.73% | 27,609 |
| Apr 3, 2025 | 37.30 | 37.30 | 36.88 | 37.01 | 37.01 | -2.50% | 25,715 |
| Apr 2, 2025 | 37.62 | 37.96 | 37.62 | 37.96 | 37.96 | 0.45% | 31,200 |
| Apr 1, 2025 | 37.86 | 37.86 | 37.52 | 37.79 | 37.79 | 0.32% | 14,794 |
| Mar 31, 2025 | 37.33 | 37.77 | 37.32 | 37.67 | 37.67 | 0.13% | 21,785 |
| Mar 28, 2025 | 38.02 | 38.02 | 37.55 | 37.62 | 37.62 | -0.90% | 13,984 |
| Mar 27, 2025 | 38.04 | 38.21 | 37.95 | 37.96 | 37.96 | -0.16% | 7,522 |
| Mar 26, 2025 | 38.20 | 38.29 | 37.98 | 38.02 | 38.02 | -0.86% | 17,063 |
| Mar 25, 2025 | 38.34 | 38.35 | 38.24 | 38.35 | 38.35 | 0.13% | 16,986 |
| Mar 24, 2025 | 38.22 | 38.34 | 38.15 | 38.30 | 38.30 | 0.95% | 30,073 |
| Mar 21, 2025 | 37.79 | 37.96 | 37.72 | 37.94 | 37.94 | -0.17% | 6,647 |
| Mar 20, 2025 | 37.85 | 38.10 | 37.75 | 38.01 | 38.01 | 0.12% | 13,238 |
| Mar 19, 2025 | 37.73 | 38.04 | 37.73 | 37.96 | 37.96 | 0.72% | 22,249 |
| Mar 18, 2025 | 37.80 | 37.83 | 37.61 | 37.69 | 37.69 | -0.69% | 14,794 |
| Mar 17, 2025 | 37.82 | 38.20 | 37.34 | 37.95 | 37.95 | 0.42% | 13,023 |
| Mar 14, 2025 | 37.58 | 37.83 | 37.58 | 37.79 | 37.79 | 1.37% | 31,649 |
| Mar 13, 2025 | 37.57 | 37.60 | 37.28 | 37.28 | 37.28 | -0.96% | 39,881 |
| Mar 12, 2025 | 37.66 | 37.74 | 37.46 | 37.64 | 37.64 | 0.32% | 14,085 |
| Mar 11, 2025 | 37.63 | 37.74 | 37.32 | 37.52 | 37.52 | -0.32% | 60,771 |
| Mar 10, 2025 | 37.96 | 38.59 | 37.18 | 37.64 | 37.64 | -1.36% | 44,200 |
| Mar 7, 2025 | 37.99 | 38.27 | 37.82 | 38.16 | 38.16 | 0.10% | 29,019 |
| Mar 6, 2025 | 38.27 | 38.36 | 38.01 | 38.12 | 38.12 | -0.81% | 30,806 |
| Mar 5, 2025 | 38.30 | 38.52 | 38.12 | 38.43 | 38.43 | 0.47% | 21,570 |
| Mar 4, 2025 | 38.40 | 38.53 | 38.06 | 38.25 | 38.25 | -0.49% | 42,538 |
| Mar 3, 2025 | 38.75 | 38.89 | 38.33 | 38.44 | 38.44 | -0.88% | 20,988 |
| Feb 28, 2025 | 38.48 | 38.79 | 38.44 | 38.78 | 38.78 | 0.86% | 38,291 |