FT Vest U.S. Equity Uncapped Accelerator ETF - January (UXJA)
BATS: UXJA · Real-Time Price · USD
30.00
+0.37 (1.25%)
Jun 16, 2025, 10:23 AM - Market open
UXJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 29.98 | 30.01 | 29.85 | 29.98 | - | 1.18% | 617 |
| Jun 13, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -1.25% | - |
| Jun 12, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.35% | 11 |
| Jun 11, 2025 | 29.96 | 29.96 | 29.90 | 29.90 | 29.90 | -0.34% | 254 |
| Jun 10, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.54% | - |
| Jun 9, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.07% | - |
| Jun 6, 2025 | 29.76 | 29.82 | 29.74 | 29.82 | 29.82 | 1.23% | 1,162 |
| Jun 5, 2025 | 29.70 | 29.71 | 29.46 | 29.46 | 29.46 | -0.66% | 1,254 |
| Jun 4, 2025 | 29.70 | 29.70 | 29.66 | 29.66 | 29.66 | -0.02% | 132 |
| Jun 3, 2025 | 29.70 | 29.70 | 29.62 | 29.66 | 29.66 | 0.77% | 681 |
| Jun 2, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.28% | 95 |
| May 30, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.13% | 1,000 |
| May 29, 2025 | 29.31 | 29.32 | 29.31 | 29.32 | 29.32 | 0.37% | 1,000 |
| May 28, 2025 | 29.28 | 29.28 | 29.21 | 29.21 | 29.21 | -0.54% | 284 |
| May 27, 2025 | 29.31 | 29.37 | 29.31 | 29.37 | 29.37 | 2.04% | 274 |
| May 23, 2025 | 28.74 | 28.78 | 28.74 | 28.78 | 28.78 | -0.68% | 400 |
| May 22, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -0.12% | 20 |
| May 21, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -1.61% | 506 |
| May 20, 2025 | 29.44 | 29.49 | 29.44 | 29.49 | 29.49 | -0.43% | 506 |
| May 19, 2025 | 29.50 | 29.61 | 29.50 | 29.61 | 29.61 | 0.18% | 129 |
| May 16, 2025 | 29.30 | 29.56 | 29.30 | 29.56 | 29.56 | 0.79% | 682 |
| May 15, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.37% | - |
| May 14, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.05% | 6 |
| May 13, 2025 | 29.17 | 29.20 | 29.17 | 29.20 | 29.20 | 0.92% | 105 |
| May 12, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 3.31% | 48 |
| May 9, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -0.12% | 110 |
| May 8, 2025 | 28.21 | 28.21 | 28.05 | 28.05 | 28.05 | 0.70% | 400 |
| May 7, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.37% | 112 |
| May 6, 2025 | 27.75 | 27.77 | 27.75 | 27.75 | 27.75 | -0.78% | 2,127 |
| May 5, 2025 | 28.06 | 28.06 | 27.97 | 27.97 | 27.97 | -0.65% | 182 |
| May 2, 2025 | 28.09 | 28.24 | 28.09 | 28.15 | 28.15 | 1.42% | 4,732 |
| May 1, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.70% | 109 |
| Apr 30, 2025 | 27.19 | 27.56 | 27.19 | 27.56 | 27.56 | 0.17% | 109 |
| Apr 29, 2025 | 27.36 | 27.52 | 27.36 | 27.52 | 27.52 | 0.51% | 200 |
| Apr 28, 2025 | 27.14 | 27.38 | 27.14 | 27.38 | 27.38 | 0.18% | 182 |
| Apr 25, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 0.68% | 12 |
| Apr 24, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 2.00% | 479 |
| Apr 23, 2025 | 26.57 | 26.61 | 26.51 | 26.61 | 26.61 | 1.76% | 479 |
| Apr 22, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 2.53% | 25 |
| Apr 21, 2025 | 25.28 | 25.50 | 25.28 | 25.50 | 25.50 | -2.32% | 2,094 |
| Apr 17, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.19% | 15 |
| Apr 16, 2025 | 26.30 | 26.33 | 26.06 | 26.06 | 26.06 | -2.27% | 1,991 |
| Apr 15, 2025 | 26.90 | 26.90 | 26.66 | 26.66 | 26.66 | -0.16% | 1,967 |
| Apr 14, 2025 | 26.61 | 26.85 | 26.61 | 26.71 | 26.71 | 0.67% | 1,256 |
| Apr 11, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 1.90% | 602 |
| Apr 10, 2025 | 26.28 | 26.28 | 25.69 | 26.03 | 26.03 | -3.60% | 602 |
| Apr 9, 2025 | 24.68 | 27.00 | 24.68 | 27.00 | 27.00 | 9.83% | 7,175 |
| Apr 8, 2025 | 25.92 | 25.92 | 24.59 | 24.59 | 24.59 | -1.74% | 3,718 |
| Apr 7, 2025 | 25.25 | 25.58 | 24.56 | 25.02 | 25.02 | -0.27% | 6,629 |
| Apr 4, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -5.95% | 389 |