FT Vest U.S. Equity Moderate Buffer ETF - Jan (GJAN)
BATS: GJAN · Real-Time Price · USD
46.25
+0.18 (0.39%)
At close: Oct 2, 2026, 4:00 PM EDT
46.27
+0.02 (0.04%)
After-hours: Oct 2, 2026, 8:00 PM EDT
GJAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 46.23 | 46.25 | 46.23 | 46.25 | 46.25 | 0.39% | 201 |
| Oct 1, 2026 | 46.21 | 46.21 | 45.99 | 46.07 | 46.07 | -0.06% | 479 |
| Sep 30, 2026 | 46.05 | 46.18 | 46.05 | 46.10 | 46.10 | 0.06% | 7,294 |
| Sep 29, 2026 | 46.25 | 46.25 | 46.04 | 46.07 | 46.07 | -0.04% | 3,602 |
| Sep 28, 2026 | 46.26 | 46.26 | 46.07 | 46.09 | 46.09 | -0.24% | 8,902 |
| Sep 25, 2026 | 46.12 | 46.22 | 46.12 | 46.20 | 46.20 | 0.24% | 5,002 |
| Sep 24, 2026 | 46.01 | 46.19 | 46.01 | 46.09 | 46.09 | -0.02% | 8,983 |
| Sep 23, 2026 | 46.17 | 46.20 | 46.08 | 46.10 | 46.10 | -0.19% | 13,645 |
| Sep 22, 2026 | 46.33 | 46.33 | 46.18 | 46.19 | 46.19 | -0.02% | 6,484 |
| Sep 21, 2026 | 46.03 | 46.21 | 46.03 | 46.20 | 46.20 | 0.51% | 7,870 |
| Sep 18, 2026 | 46.11 | 46.11 | 45.87 | 45.97 | 45.96 | 0.10% | 9,068 |
| Sep 17, 2026 | 45.89 | 45.97 | 45.89 | 45.92 | 45.92 | 0.43% | 3,481 |
| Sep 16, 2026 | 45.80 | 45.89 | 45.73 | 45.73 | 45.73 | -0.16% | 3,352 |
| Sep 15, 2026 | 45.99 | 45.99 | 45.75 | 45.80 | 45.80 | -0.20% | 3,364 |
| Sep 14, 2026 | 45.82 | 45.96 | 45.81 | 45.89 | 45.89 | -0.13% | 6,329 |
| Sep 11, 2026 | 46.06 | 46.06 | 45.87 | 45.95 | 45.95 | 0.38% | 2,645 |
| Sep 10, 2026 | 45.77 | 45.81 | 45.72 | 45.78 | 45.78 | -0.13% | 9,796 |
| Sep 9, 2026 | 46.05 | 46.05 | 45.84 | 45.84 | 45.84 | -0.26% | 2,803 |
| Sep 8, 2026 | 45.92 | 45.99 | 45.92 | 45.96 | 45.96 | -0.18% | 3,938 |
| Sep 4, 2026 | 45.98 | 46.08 | 45.98 | 46.04 | 46.04 | - | 3,801 |
| Sep 3, 2026 | 46.08 | 46.09 | 45.99 | 46.04 | 46.04 | 0.25% | 7,368 |
| Sep 2, 2026 | 45.78 | 45.96 | 45.78 | 45.93 | 45.93 | 0.23% | 3,941 |
| Sep 1, 2026 | 45.51 | 45.90 | 45.51 | 45.82 | 45.82 | -0.26% | 12,435 |
| Aug 31, 2026 | 45.89 | 45.97 | 45.86 | 45.94 | 45.94 | -0.07% | 18,885 |
| Aug 28, 2026 | 46.00 | 46.01 | 45.91 | 45.97 | 45.97 | 0.01% | 4,869 |
| Aug 27, 2026 | 46.01 | 46.01 | 45.87 | 45.97 | 45.96 | 0.32% | 10,657 |
| Aug 26, 2026 | 45.91 | 45.91 | 45.79 | 45.82 | 45.82 | -0.05% | 7,986 |
| Aug 25, 2026 | 45.78 | 45.88 | 45.77 | 45.84 | 45.84 | 0.13% | 5,808 |
| Aug 24, 2026 | 45.66 | 45.81 | 45.66 | 45.78 | 45.78 | - | 5,530 |
| Aug 21, 2026 | 45.83 | 45.83 | 45.78 | 45.78 | 45.78 | 0.15% | 5,835 |
| Aug 20, 2026 | 45.78 | 45.80 | 45.71 | 45.71 | 45.71 | -0.29% | 8,444 |
| Aug 19, 2026 | 45.91 | 45.91 | 45.81 | 45.84 | 45.84 | 0.18% | 12,808 |
| Aug 18, 2026 | 45.78 | 45.81 | 45.76 | 45.76 | 45.76 | -0.17% | 4,721 |
| Aug 17, 2026 | 46.03 | 46.03 | 45.83 | 45.84 | 45.84 | -0.20% | 9,958 |
| Aug 14, 2026 | 46.07 | 46.07 | 45.89 | 45.93 | 45.93 | 0.05% | 2,366 |
| Aug 13, 2026 | 45.96 | 45.96 | 45.87 | 45.91 | 45.90 | 0.15% | 6,746 |
| Aug 12, 2026 | 45.88 | 45.88 | 45.77 | 45.84 | 45.84 | 0.10% | 5,729 |
| Aug 11, 2026 | 45.78 | 45.83 | 45.74 | 45.79 | 45.79 | -0.07% | 10,927 |
| Aug 10, 2026 | 45.72 | 45.92 | 45.72 | 45.82 | 45.82 | 0.01% | 3,525 |
| Aug 7, 2026 | 45.78 | 45.82 | 45.77 | 45.82 | 45.82 | 0.27% | 6,110 |
| Aug 6, 2026 | 45.88 | 45.88 | 45.69 | 45.69 | 45.69 | 0.03% | 5,962 |
| Aug 5, 2026 | 45.83 | 45.83 | 45.68 | 45.68 | 45.68 | -0.13% | 27,381 |
| Aug 4, 2026 | 44.90 | 45.80 | 44.90 | 45.74 | 45.74 | 0.49% | 20,204 |
| Aug 3, 2026 | 45.46 | 45.52 | 45.41 | 45.52 | 45.52 | 0.48% | 11,571 |
| Jul 31, 2026 | 45.33 | 45.33 | 45.08 | 45.31 | 45.30 | 0.39% | 4,841 |
| Jul 30, 2026 | 45.00 | 45.16 | 45.00 | 45.13 | 45.13 | 0.82% | 1,819 |
| Jul 29, 2026 | 45.18 | 45.18 | 44.76 | 44.76 | 44.76 | -0.58% | 11,874 |
| Jul 28, 2026 | 45.16 | 45.16 | 44.96 | 45.02 | 45.02 | - | 6,756 |
| Jul 27, 2026 | 45.12 | 45.12 | 44.95 | 45.02 | 45.02 | 0.01% | 11,336 |
| Jul 24, 2026 | 44.99 | 45.13 | 44.93 | 45.02 | 45.02 | 0.15% | 5,135 |