FT Vest U.S. Equity Uncapped Accelerator ETF - January (UXJA)
BATS: UXJA · Real-Time Price · USD
34.73
+0.01 (0.02%)
Oct 28, 2025, 12:08 PM EDT - Market open
UXJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 34.61 | 34.72 | 34.60 | 34.72 | 34.72 | 1.47% | 7,226 |
| Oct 24, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 0.96% | 19 |
| Oct 23, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 0.69% | 90 |
| Oct 22, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | -0.74% | 130 |
| Oct 21, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.05% | 114 |
| Oct 20, 2025 | 33.77 | 33.90 | 33.77 | 33.90 | 33.90 | 1.20% | 1,446 |
| Oct 17, 2025 | 33.18 | 33.51 | 33.18 | 33.50 | 33.50 | 0.69% | 6,291 |
| Oct 16, 2025 | 33.41 | 33.41 | 33.27 | 33.27 | 33.27 | -0.72% | 602 |
| Oct 15, 2025 | 33.46 | 33.51 | 33.46 | 33.51 | 33.51 | 0.44% | 260 |
| Oct 14, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | -0.22% | 413 |
| Oct 13, 2025 | 33.31 | 33.45 | 33.27 | 33.43 | 33.43 | 1.80% | 1,954 |
| Oct 10, 2025 | 33.85 | 33.85 | 32.84 | 32.84 | 32.84 | -3.10% | 2,431 |
| Oct 9, 2025 | 33.87 | 33.89 | 33.87 | 33.89 | 33.89 | -0.41% | 443 |
| Oct 8, 2025 | 33.97 | 34.03 | 33.97 | 34.03 | 34.03 | 0.71% | 242 |
| Oct 7, 2025 | 33.92 | 33.92 | 33.79 | 33.79 | 33.79 | -0.50% | 255 |
| Oct 6, 2025 | 33.97 | 33.97 | 33.96 | 33.96 | 33.96 | 0.46% | 113 |
| Oct 3, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | -0.01% | 92 |
| Oct 2, 2025 | 33.81 | 33.81 | 33.68 | 33.81 | 33.81 | 0.04% | 3,093 |
| Oct 1, 2025 | 33.68 | 33.80 | 33.68 | 33.80 | 33.80 | 0.41% | 1,111 |
| Sep 30, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | 0.50% | 64 |
| Sep 29, 2025 | 33.58 | 33.58 | 33.49 | 33.49 | 33.49 | 0.30% | 455 |
| Sep 26, 2025 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | 0.67% | 518 |
| Sep 25, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | -0.60% | 348 |
| Sep 24, 2025 | 33.45 | 33.45 | 33.37 | 33.37 | 33.37 | -0.37% | 438 |
| Sep 23, 2025 | 33.66 | 33.67 | 33.49 | 33.49 | 33.49 | -0.67% | 1,271 |
| Sep 22, 2025 | 33.53 | 33.72 | 33.53 | 33.72 | 33.72 | 0.57% | 358 |
| Sep 19, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | 0.56% | 315 |
| Sep 18, 2025 | 33.35 | 33.35 | 33.34 | 33.34 | 33.34 | 0.67% | 134 |
| Sep 17, 2025 | 32.88 | 33.12 | 32.88 | 33.12 | 33.12 | -0.22% | 196 |
| Sep 16, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | -0.07% | - |
| Sep 15, 2025 | 33.11 | 33.23 | 33.11 | 33.22 | 33.22 | 0.54% | 4,072 |
| Sep 12, 2025 | 33.00 | 33.04 | 33.00 | 33.04 | 33.04 | 0.08% | 268 |
| Sep 11, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 0.90% | 1,591 |
| Sep 10, 2025 | 32.72 | 32.72 | 32.68 | 32.72 | 32.72 | 0.33% | 2,323 |
| Sep 9, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | 0.38% | - |
| Sep 8, 2025 | 32.51 | 32.51 | 32.49 | 32.49 | 32.49 | 0.30% | 584 |
| Sep 5, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | -0.37% | 38 |
| Sep 4, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 1.01% | 38 |
| Sep 3, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 0.52% | 30 |
| Sep 2, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -0.76% | 78 |
| Aug 29, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | -0.90% | 7 |
| Aug 28, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 0.39% | 7 |
| Aug 27, 2025 | 32.42 | 32.44 | 32.42 | 32.43 | 32.43 | 0.32% | 1,335 |
| Aug 26, 2025 | 32.19 | 32.33 | 32.19 | 32.33 | 32.33 | 0.44% | 345 |
| Aug 25, 2025 | 32.25 | 32.25 | 32.19 | 32.19 | 32.19 | -0.37% | 107 |
| Aug 22, 2025 | 31.98 | 32.31 | 31.98 | 32.31 | 32.31 | 1.72% | 3,100 |
| Aug 21, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -0.50% | 293 |
| Aug 20, 2025 | 31.84 | 31.92 | 31.84 | 31.92 | 31.92 | -0.25% | 293 |
| Aug 19, 2025 | 31.98 | 32.00 | 31.98 | 32.00 | 32.00 | -0.80% | 214 |
| Aug 18, 2025 | 32.20 | 32.26 | 32.20 | 32.26 | 32.26 | 0.08% | 723 |