FT Vest U.S. Equity Uncapped Accelerator ETF - January (UXJA)
BATS: UXJA · Real-Time Price · USD
32.97
+0.28 (0.85%)
At close: Apr 1, 2026, 4:00 PM EDT
32.97
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
UXJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 0.89% | 420 |
| Mar 31, 2026 | 32.31 | 32.69 | 32.31 | 32.69 | 32.69 | 2.87% | 1,739 |
| Mar 30, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -0.43% | 4 |
| Mar 27, 2026 | 31.95 | 31.98 | 31.91 | 31.91 | 31.91 | -1.67% | 2,100 |
| Mar 26, 2026 | 32.60 | 32.60 | 32.46 | 32.46 | 32.46 | -1.84% | 335 |
| Mar 25, 2026 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | 0.63% | 4 |
| Mar 24, 2026 | 32.92 | 32.92 | 32.86 | 32.86 | 32.86 | -0.54% | 133 |
| Mar 23, 2026 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | 1.26% | 55 |
| Mar 20, 2026 | 32.80 | 32.80 | 32.62 | 32.62 | 32.62 | -1.56% | 3,068 |
| Mar 19, 2026 | 32.95 | 33.14 | 32.95 | 33.14 | 33.14 | -0.28% | 406 |
| Mar 18, 2026 | 33.35 | 33.35 | 33.23 | 33.23 | 33.23 | -1.43% | 138 |
| Mar 17, 2026 | 33.74 | 33.74 | 33.71 | 33.71 | 33.71 | 0.23% | 158 |
| Mar 16, 2026 | 33.65 | 33.65 | 33.64 | 33.64 | 33.63 | 1.07% | 417 |
| Mar 13, 2026 | 33.36 | 33.36 | 33.28 | 33.28 | 33.28 | -0.65% | 360 |
| Mar 12, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -1.59% | - |
| Mar 11, 2026 | 33.85 | 34.04 | 33.85 | 34.04 | 34.04 | -0.06% | 1,156 |
| Mar 10, 2026 | 34.26 | 34.26 | 34.06 | 34.06 | 34.06 | -0.19% | 1,676 |
| Mar 9, 2026 | 33.44 | 34.13 | 33.31 | 34.13 | 34.12 | 0.84% | 3,313 |
| Mar 6, 2026 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | -1.37% | 85 |
| Mar 5, 2026 | 34.06 | 34.31 | 34.06 | 34.31 | 34.31 | -0.68% | 2,040 |
| Mar 4, 2026 | 34.28 | 34.59 | 34.28 | 34.55 | 34.55 | 0.99% | 682 |
| Mar 3, 2026 | 34.26 | 34.27 | 34.21 | 34.21 | 34.21 | -1.21% | 1,534 |
| Mar 2, 2026 | 34.73 | 34.73 | 34.63 | 34.63 | 34.63 | 0.16% | 1,310 |
| Feb 27, 2026 | 34.46 | 34.58 | 34.46 | 34.58 | 34.58 | -0.52% | 100 |
| Feb 26, 2026 | 34.63 | 34.76 | 34.63 | 34.76 | 34.76 | -0.69% | 303 |
| Feb 25, 2026 | 34.91 | 35.00 | 34.91 | 35.00 | 35.00 | 0.90% | 563 |
| Feb 24, 2026 | 34.69 | 34.69 | 34.69 | 34.69 | 34.68 | 1.18% | 89 |
| Feb 23, 2026 | 34.43 | 34.44 | 34.28 | 34.28 | 34.28 | -1.40% | 6,780 |
| Feb 20, 2026 | 34.61 | 34.77 | 34.61 | 34.77 | 34.77 | 0.78% | 1,482 |
| Feb 19, 2026 | 34.61 | 34.61 | 34.42 | 34.50 | 34.50 | -0.43% | 1,345 |
| Feb 18, 2026 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.73% | 147 |
| Feb 17, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.14% | 14 |
| Feb 13, 2026 | 34.31 | 34.35 | 34.31 | 34.35 | 34.35 | -0.06% | 164 |
| Feb 12, 2026 | 35.14 | 35.14 | 34.37 | 34.37 | 34.37 | -1.76% | 781 |
| Feb 11, 2026 | 34.96 | 35.01 | 34.96 | 34.99 | 34.99 | 0.06% | 2,910 |
| Feb 10, 2026 | 35.17 | 35.19 | 34.96 | 34.96 | 34.96 | -0.39% | 1,193 |
| Feb 9, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.46% | 138 |
| Feb 6, 2026 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 2.09% | 121 |
| Feb 5, 2026 | 34.51 | 34.51 | 34.19 | 34.23 | 34.23 | -1.22% | 2,006 |
| Feb 4, 2026 | 34.86 | 34.86 | 34.56 | 34.65 | 34.65 | -0.59% | 10,249 |
| Feb 3, 2026 | 34.84 | 34.85 | 34.69 | 34.85 | 34.85 | -0.94% | 2,567 |
| Feb 2, 2026 | 35.24 | 35.24 | 35.18 | 35.18 | 35.18 | 0.60% | 23,237 |
| Jan 30, 2026 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | -0.43% | 76 |
| Jan 29, 2026 | 35.13 | 35.13 | 35.10 | 35.12 | 35.12 | -0.28% | 2,530 |
| Jan 28, 2026 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 0.03% | - |
| Jan 27, 2026 | 35.17 | 35.21 | 35.17 | 35.21 | 35.21 | 0.49% | 442 |
| Jan 26, 2026 | 35.08 | 35.11 | 35.04 | 35.04 | 35.04 | 0.58% | 2,004 |
| Jan 23, 2026 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 0.03% | 7 |
| Jan 22, 2026 | 34.74 | 34.83 | 34.74 | 34.83 | 34.83 | 0.52% | 1,856 |
| Jan 21, 2026 | 34.42 | 34.84 | 34.41 | 34.65 | 34.65 | 1.31% | 4,510 |