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
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
Jun 30, 2025	40.05	40.05	39.85	39.97	39.97	0.26%	10,048
Jun 27, 2025	39.84	39.90	39.71	39.87	39.87	0.27%	6,378
Jun 26, 2025	39.73	39.82	39.71	39.76	39.76	0.40%	16,438
Jun 25, 2025	39.60	39.65	39.55	39.60	39.60	-0.04%	33,183
Jun 24, 2025	39.48	39.66	39.46	39.62	39.62	0.72%	18,448
Jun 23, 2025	39.19	39.33	39.13	39.33	39.33	0.51%	11,812
Jun 20, 2025	39.27	39.36	39.09	39.13	39.13	-0.05%	18,538
Jun 18, 2025	39.15	39.31	39.13	39.15	39.15	-0.13%	11,089
Jun 17, 2025	39.31	39.32	39.12	39.20	39.20	-0.43%	13,282
Jun 16, 2025	39.37	39.42	39.29	39.37	39.37	0.56%	10,801
Jun 13, 2025	39.19	39.32	39.07	39.15	39.15	-0.56%	24,492
Jun 12, 2025	39.31	39.40	39.26	39.37	39.37	0.10%	28,012
Jun 11, 2025	39.44	39.47	39.23	39.33	39.33	-0.02%	16,038
Jun 10, 2025	39.21	39.37	39.21	39.34	39.34	0.15%	19,011
Jun 9, 2025	39.26	39.32	39.22	39.28	39.28	0.10%	7,543
Jun 6, 2025	39.22	39.29	39.15	39.24	39.24	0.55%	4,323
Jun 5, 2025	39.16	39.24	39.02	39.02	39.02	-0.35%	4,578
Jun 4, 2025	39.20	39.20	39.12	39.16	39.16	-	4,506
Jun 3, 2025	39.01	39.18	38.98	39.16	39.16	0.48%	28,789
Jun 2, 2025	38.81	38.99	38.78	38.97	38.97	0.19%	20,040
May 30, 2025	38.79	38.91	38.68	38.90	38.90	0.03%	11,279
May 29, 2025	39.02	39.02	38.79	38.89	38.89	0.23%	8,022
May 28, 2025	38.96	38.96	38.79	38.80	38.80	-0.18%	19,033
May 27, 2025	38.68	38.92	38.66	38.87	38.87	1.14%	17,042
May 23, 2025	38.29	39.40	38.29	38.43	38.43	-0.31%	56,481
May 22, 2025	38.57	38.73	38.52	38.55	38.55	-0.18%	92,517
May 21, 2025	38.78	38.97	38.61	38.62	38.62	-0.72%	44,555
May 20, 2025	38.93	39.02	38.86	38.90	38.90	-0.31%	14,563
May 19, 2025	38.85	39.07	38.77	39.02	39.02	0.04%	46,887
May 16, 2025	39.00	39.05	38.83	39.01	39.01	0.36%	124,975
May 15, 2025	38.66	38.92	38.66	38.87	38.87	0.23%	10,484
May 14, 2025	38.73	38.82	38.72	38.78	38.78	0.05%	11,753
May 13, 2025	38.72	38.84	38.63	38.76	38.76	0.49%	12,298
May 12, 2025	38.41	38.60	38.37	38.57	38.57	1.66%	2,556
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

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.