FT Vest U.S. Equity Max Buffer ETF - January (JANM)
BATS: JANM · Real-Time Price · USD
30.74
-0.13 (-0.42%)
Mar 28, 2025, 4:00 PM EST - Market closed
JANM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 30.85 | 30.85 | 30.74 | 30.74 | 30.74 | -0.42% | 15,917 |
| Mar 27, 2025 | 30.93 | 30.93 | 30.87 | 30.87 | 30.87 | -0.03% | 6,912 |
| Mar 26, 2025 | 30.98 | 30.98 | 30.88 | 30.88 | 30.88 | -0.24% | 4,507 |
| Mar 25, 2025 | 30.98 | 30.99 | 30.95 | 30.95 | 30.95 | -0.03% | 10,265 |
| Mar 24, 2025 | 30.97 | 30.97 | 30.95 | 30.96 | 30.96 | 0.45% | 105,077 |
| Mar 21, 2025 | 30.79 | 30.82 | 30.79 | 30.82 | 30.82 | -0.09% | 735 |
| Mar 20, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.02% | 434 |
| Mar 19, 2025 | 30.88 | 30.88 | 30.86 | 30.86 | 30.86 | 0.30% | 434 |
| Mar 18, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.35% | 1,060 |
| Mar 17, 2025 | 30.88 | 30.88 | 30.81 | 30.87 | 30.87 | 0.23% | 874 |
| Mar 14, 2025 | 30.82 | 30.82 | 30.79 | 30.80 | 30.80 | 0.49% | 1,907 |
| Mar 13, 2025 | 30.73 | 30.73 | 30.65 | 30.65 | 30.65 | -0.33% | 1,392 |
| Mar 12, 2025 | 30.77 | 30.79 | 30.74 | 30.75 | 30.75 | -0.10% | 1,029 |
| Mar 11, 2025 | 30.80 | 30.83 | 30.73 | 30.78 | 30.78 | -0.03% | 20,515 |
| Mar 10, 2025 | 30.88 | 30.88 | 30.79 | 30.79 | 30.79 | -0.55% | 5,386 |
| Mar 7, 2025 | 30.92 | 31.01 | 30.88 | 30.96 | 30.96 | 0.10% | 4,430 |
| Mar 6, 2025 | 30.94 | 30.94 | 30.93 | 30.93 | 30.93 | -0.34% | 12,994 |
| Mar 5, 2025 | 30.96 | 31.03 | 30.96 | 31.03 | 31.03 | 0.21% | 2,919 |
| Mar 4, 2025 | 30.99 | 31.01 | 30.93 | 30.97 | 30.97 | -0.16% | 11,163 |
| Mar 3, 2025 | 31.16 | 31.16 | 31.02 | 31.02 | 31.02 | -0.34% | 2,153 |
| Feb 28, 2025 | 31.00 | 31.14 | 31.00 | 31.13 | 31.13 | 0.24% | 32,680 |
| Feb 27, 2025 | 31.12 | 31.12 | 31.05 | 31.05 | 31.05 | -0.38% | 10,355 |
| Feb 26, 2025 | 31.16 | 31.21 | 31.13 | 31.17 | 31.17 | 0.12% | 33,576 |
| Feb 25, 2025 | 31.13 | 31.15 | 31.10 | 31.13 | 31.13 | -0.15% | 2,504 |
| Feb 24, 2025 | 31.20 | 31.21 | 31.17 | 31.18 | 31.18 | -0.01% | 7,834 |
| Feb 21, 2025 | 31.34 | 31.34 | 31.16 | 31.18 | 31.18 | -0.18% | 19,581 |
| Feb 20, 2025 | 31.21 | 31.25 | 31.21 | 31.24 | 31.24 | -0.03% | 329 |
| Feb 19, 2025 | 31.23 | 31.29 | 31.21 | 31.25 | 31.25 | -0.13% | 14,878 |
| Feb 18, 2025 | 31.26 | 31.29 | 31.22 | 31.29 | 31.29 | 0.10% | 16,457 |
| Feb 14, 2025 | 31.23 | 31.29 | 31.22 | 31.26 | 31.26 | 0.19% | 20,413 |
| Feb 13, 2025 | 31.21 | 31.23 | 31.15 | 31.20 | 31.20 | 0.16% | 5,702 |
| Feb 12, 2025 | 31.15 | 31.19 | 31.12 | 31.15 | 31.15 | -0.09% | 24,525 |
| Feb 11, 2025 | 31.18 | 31.22 | 31.15 | 31.18 | 31.18 | -0.16% | 24,264 |
| Feb 10, 2025 | 31.19 | 31.24 | 31.16 | 31.23 | 31.23 | 0.14% | 54,360 |
| Feb 7, 2025 | 31.22 | 31.24 | 31.15 | 31.19 | 31.19 | -0.18% | 20,560 |
| Feb 6, 2025 | 31.25 | 31.27 | 31.17 | 31.24 | 31.24 | 0.22% | 31,389 |
| Feb 5, 2025 | 31.16 | 31.22 | 31.10 | 31.17 | 31.17 | 0.02% | 31,464 |
| Feb 4, 2025 | 31.13 | 31.21 | 31.11 | 31.17 | 31.17 | 0.03% | 73,967 |
| Feb 3, 2025 | 31.12 | 31.17 | 31.05 | 31.16 | 31.16 | -0.06% | 53,050 |
| Jan 31, 2025 | 31.27 | 31.27 | 31.15 | 31.18 | 31.18 | -0.05% | 51,147 |
| Jan 30, 2025 | 31.12 | 31.22 | 31.12 | 31.19 | 31.19 | 0.03% | 33,366 |
| Jan 29, 2025 | 31.16 | 31.21 | 31.14 | 31.18 | 31.18 | 0.06% | 73,745 |
| Jan 28, 2025 | 31.17 | 31.20 | 31.12 | 31.16 | 31.16 | 0.04% | 37,775 |
| Jan 27, 2025 | 31.20 | 31.21 | 31.12 | 31.15 | 31.15 | -0.17% | 206,462 |
| Jan 24, 2025 | 31.18 | 31.22 | 31.18 | 31.20 | 31.20 | -0.11% | 16,214 |
| Jan 23, 2025 | 31.22 | 31.24 | 31.17 | 31.24 | 31.24 | 0.18% | 35,218 |
| Jan 22, 2025 | 31.23 | 31.23 | 31.17 | 31.18 | 31.18 | -0.13% | 27,541 |