FT Vest U.S. Equity Moderate Buffer ETF - Jan (GJAN)

GJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	42.37	42.44	42.10	42.10	42.10	-0.82%	3,627
Mar 17, 2026	42.46	42.62	42.45	42.45	42.45	0.24%	2,438
Mar 16, 2026	42.46	42.50	42.32	42.35	42.35	0.64%	89,391
Mar 13, 2026	42.39	42.51	42.07	42.08	42.08	-0.38%	94,122
Mar 12, 2026	42.51	42.51	42.22	42.24	42.24	-0.80%	84,524
Mar 11, 2026	42.64	42.72	42.52	42.58	42.58	-0.23%	88,509
Mar 10, 2026	42.77	42.86	42.58	42.68	42.68	0.05%	34,243
Mar 9, 2026	42.32	42.77	42.10	42.66	42.66	0.52%	49,775
Mar 6, 2026	42.44	42.60	42.38	42.44	42.44	-0.86%	61,352
Mar 5, 2026	42.90	42.97	42.59	42.81	42.81	-0.30%	72,173
Mar 4, 2026	42.85	43.01	42.77	42.94	42.94	0.49%	50,012
Mar 3, 2026	42.51	42.82	42.39	42.73	42.73	-0.44%	38,472
Mar 2, 2026	42.64	43.05	42.64	42.92	42.92	-0.05%	54,995
Feb 27, 2026	42.78	42.99	42.70	42.94	42.94	-0.28%	148,158
Feb 26, 2026	43.24	43.24	42.83	43.06	43.06	-0.28%	124,158
Feb 25, 2026	43.17	43.22	43.08	43.18	43.18	0.40%	33,162
Feb 24, 2026	42.89	43.03	42.75	43.01	43.01	0.40%	43,545
Feb 23, 2026	43.09	43.09	42.75	42.84	42.84	-0.51%	77,731
Feb 20, 2026	42.91	44.19	42.83	43.06	43.06	0.26%	30,771
Feb 19, 2026	42.88	42.95	42.78	42.95	42.95	0.07%	44,859
Feb 18, 2026	42.83	43.05	42.83	42.92	42.92	0.09%	63,345
Feb 17, 2026	42.78	42.92	42.62	42.88	42.88	0.23%	93,832
Feb 13, 2026	42.71	42.98	42.69	42.78	42.78	-0.12%	240,598
Feb 12, 2026	43.20	43.20	42.77	42.83	42.83	-0.74%	71,190
Feb 11, 2026	43.22	43.22	43.05	43.15	43.15	0.07%	110,639
Feb 10, 2026	43.24	43.27	43.11	43.12	43.12	-0.12%	101,397
Feb 9, 2026	42.97	43.26	42.96	43.17	43.17	0.23%	58,861
Feb 6, 2026	42.80	43.15	42.80	43.07	43.07	0.91%	33,884
Feb 5, 2026	42.74	42.81	42.59	42.68	42.68	-0.61%	42,647
Feb 4, 2026	43.11	43.11	42.75	42.94	42.94	-0.23%	71,286
Feb 3, 2026	43.29	43.29	42.85	43.04	43.04	-0.45%	54,643
Feb 2, 2026	43.00	43.25	43.00	43.24	43.24	0.50%	81,444
Jan 30, 2026	42.87	43.14	42.87	43.02	43.02	-0.16%	47,867
Jan 29, 2026	43.10	43.23	42.82	43.09	43.09	-0.23%	61,407
Jan 28, 2026	43.12	43.23	43.10	43.19	43.19	-0.02%	105,345
Jan 27, 2026	43.19	43.32	43.07	43.20	43.20	0.19%	118,237
Jan 26, 2026	43.05	43.17	43.04	43.12	43.12	0.23%	242,742
Jan 23, 2026	43.04	43.22	42.91	43.02	43.02	-	144,375
Jan 22, 2026	43.02	43.08	42.89	43.02	43.02	0.40%	299,138
Jan 21, 2026	42.62	42.97	42.62	42.85	42.85	0.52%	174,916
Jan 20, 2026	43.01	43.01	42.59	42.63	42.63	-1.04%	480,032
Jan 16, 2026	43.07	43.11	43.00	43.08	43.08	-0.05%	595,280
Jan 15, 2026	43.12	43.12	42.99	43.10	43.10	0.09%	118,593
Jan 14, 2026	43.05	43.09	42.97	43.06	43.06	-0.02%	30,015
Jan 13, 2026	43.08	43.08	42.98	43.07	43.07	0.05%	73,524
Jan 12, 2026	43.08	43.08	42.97	43.05	43.05	0.05%	29,415
Jan 9, 2026	43.02	43.03	42.97	43.03	43.03	0.09%	17,875
Jan 8, 2026	42.99	42.99	42.94	42.99	42.99	0.07%	11,077
Jan 7, 2026	42.94	42.99	42.94	42.96	42.96	0.02%	718,359
Jan 6, 2026	42.90	42.98	42.90	42.95	42.95	0.09%	133,616

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.