FT Vest U.S. Equity Uncapped Accelerator ETF - January (UXJA)
BATS: UXJA · Real-Time Price · USD
27.61
-0.60 (-2.13%)
Mar 28, 2025, 4:00 PM EST - Market closed
UXJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 29.72 | 29.72 | 29.22 | 29.22 | 29.22 | -1.53% | 15,000 |
| Feb 26, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - | 17 |
| Feb 25, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.57% | 34 |
| Feb 24, 2025 | 29.92 | 30.06 | 29.84 | 29.84 | 29.84 | -0.56% | 389 |
| Feb 21, 2025 | 30.62 | 30.62 | 30.01 | 30.01 | 30.01 | -1.95% | 1,230 |
| Feb 20, 2025 | 30.69 | 30.69 | 30.61 | 30.61 | 30.61 | -0.43% | 584 |
| Feb 19, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.19% | 124 |
| Feb 18, 2025 | 30.57 | 30.68 | 30.57 | 30.68 | 30.68 | 0.30% | 977 |
| Feb 14, 2025 | 30.55 | 30.59 | 30.55 | 30.59 | 30.59 | 0.07% | 218 |
| Feb 13, 2025 | 30.25 | 30.57 | 30.25 | 30.57 | 30.57 | 1.20% | 6,570 |
| Feb 12, 2025 | 30.10 | 30.21 | 30.10 | 30.21 | 30.21 | -0.32% | 532 |
| Feb 11, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.05% | 86 |
| Feb 10, 2025 | 30.33 | 30.33 | 30.29 | 30.29 | 30.29 | 0.71% | 682 |
| Feb 7, 2025 | 30.45 | 30.45 | 30.07 | 30.07 | 30.07 | -1.00% | 9,909 |
| Feb 6, 2025 | 30.34 | 30.42 | 30.28 | 30.38 | 30.38 | 0.23% | 11,558 |
| Feb 5, 2025 | 30.13 | 30.31 | 30.05 | 30.31 | 30.31 | 0.50% | 4,021 |
| Feb 4, 2025 | 30.10 | 30.18 | 30.10 | 30.16 | 30.16 | 0.78% | 1,333 |
| Feb 3, 2025 | 29.56 | 29.96 | 29.56 | 29.93 | 29.93 | -0.90% | 56,624 |
| Jan 31, 2025 | 30.50 | 30.62 | 30.18 | 30.20 | 30.20 | -0.33% | 12,061 |
| Jan 30, 2025 | 30.29 | 30.31 | 30.22 | 30.30 | 30.30 | 0.55% | 4,870 |
| Jan 29, 2025 | 30.30 | 30.30 | 30.03 | 30.14 | 30.14 | -0.55% | 13,750 |
| Jan 28, 2025 | 30.04 | 30.35 | 30.04 | 30.30 | 30.30 | 1.24% | 3,075 |
| Jan 27, 2025 | 29.99 | 29.99 | 29.90 | 29.93 | 29.93 | -1.79% | 2,042 |
| Jan 24, 2025 | 30.60 | 30.63 | 30.48 | 30.48 | 30.48 | -0.26% | 360 |
| Jan 23, 2025 | 30.41 | 30.56 | 30.41 | 30.55 | 30.55 | 0.38% | 13,487 |
| Jan 22, 2025 | 30.41 | 30.49 | 30.41 | 30.44 | 30.44 | 0.71% | 650 |