FT Vest U.S. Equity Uncapped Accelerator ETF - January (UXJA)
BATS: UXJA · Real-Time Price · USD
28.01
-0.04 (-0.13%)
At close: May 9, 2025, 4:00 PM
28.01
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
UXJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2025 | 26.77 | 26.77 | 26.68 | 26.68 | 26.68 | -4.98% | 389 |
| Apr 2, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.87% | - |
| Apr 1, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 0.27% | - |
| Mar 31, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.55% | - |
| Mar 28, 2025 | 27.60 | 27.64 | 27.59 | 27.61 | 27.61 | -2.13% | 4,525 |
| Mar 27, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -0.27% | - |
| Mar 26, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -1.16% | 402 |
| Mar 25, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0.03% | 402 |
| Mar 24, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 1.98% | - |
| Mar 21, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.02% | 9 |
| Mar 20, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -0.28% | 6,900 |
| Mar 19, 2025 | 27.96 | 28.14 | 27.96 | 28.14 | 28.14 | 1.18% | 6,900 |
| Mar 18, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -1.27% | 826 |
| Mar 17, 2025 | 27.94 | 28.17 | 27.94 | 28.17 | 28.17 | 0.73% | 826 |
| Mar 14, 2025 | 27.67 | 27.96 | 27.67 | 27.96 | 27.96 | 2.26% | 1,500 |
| Mar 13, 2025 | 27.32 | 27.51 | 27.32 | 27.34 | 27.34 | -1.52% | 10,474 |
| Mar 12, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 0.43% | 1,500 |
| Mar 11, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.67% | 1,767 |
| Mar 10, 2025 | 28.21 | 28.21 | 27.83 | 27.83 | 27.83 | -2.99% | 1,767 |
| Mar 7, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.66% | - |
| Mar 6, 2025 | 28.47 | 28.50 | 28.47 | 28.50 | 28.50 | -1.91% | 1,500 |
| Mar 5, 2025 | 28.90 | 29.06 | 28.90 | 29.06 | 29.06 | 1.22% | 1,861 |
| Mar 4, 2025 | 28.79 | 28.79 | 28.65 | 28.71 | 28.71 | -1.20% | 21,730 |
| Mar 3, 2025 | 29.35 | 29.71 | 29.06 | 29.06 | 29.06 | -1.27% | 50,705 |
| Feb 28, 2025 | 29.13 | 29.43 | 29.10 | 29.43 | 29.43 | 0.72% | 25,342 |