FT Vest U.S. Equity Enhance & Moderate Buffer ETF - January (XJAN)
BATS: XJAN · Real-Time Price · USD
36.66
0.00 (0.00%)
Dec 11, 2025, 4:00 PM EST - Market open
XJAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 36.63 | 36.69 | 36.63 | 36.66 | 36.66 | 0.02% | 7,462 |
| Dec 10, 2025 | 36.60 | 36.65 | 36.58 | 36.65 | 36.65 | 0.10% | 3,947 |
| Dec 9, 2025 | 36.59 | 36.62 | 36.59 | 36.61 | 36.61 | 0.04% | 2,607 |
| Dec 8, 2025 | 36.60 | 36.62 | 36.55 | 36.60 | 36.60 | - | 2,352 |
| Dec 5, 2025 | 36.59 | 36.63 | 36.56 | 36.60 | 36.60 | 0.04% | 2,661 |
| Dec 4, 2025 | 36.55 | 36.58 | 36.54 | 36.58 | 36.58 | 0.05% | 2,049 |
| Dec 3, 2025 | 36.57 | 36.57 | 36.53 | 36.57 | 36.57 | 0.08% | 6,491 |
| Dec 2, 2025 | 36.52 | 36.56 | 36.51 | 36.54 | 36.54 | 0.08% | 2,881 |
| Dec 1, 2025 | 36.51 | 36.53 | 36.49 | 36.51 | 36.51 | -0.03% | 10,545 |
| Nov 28, 2025 | 36.46 | 36.52 | 36.46 | 36.52 | 36.52 | 0.13% | 667 |
| Nov 26, 2025 | 36.45 | 36.48 | 36.45 | 36.47 | 36.47 | 0.16% | 2,103 |
| Nov 25, 2025 | 36.30 | 36.42 | 36.30 | 36.42 | 36.41 | 0.23% | 2,306 |
| Nov 24, 2025 | 36.27 | 36.33 | 36.27 | 36.33 | 36.33 | 0.49% | 1,259 |
| Nov 21, 2025 | 36.14 | 36.19 | 36.14 | 36.16 | 36.15 | 0.34% | 909 |
| Nov 20, 2025 | 36.22 | 36.33 | 36.03 | 36.03 | 36.03 | -0.40% | 2,055 |
| Nov 19, 2025 | 36.20 | 36.23 | 36.15 | 36.18 | 36.18 | 0.10% | 6,659 |
| Nov 18, 2025 | 36.15 | 36.17 | 36.14 | 36.14 | 36.14 | -0.14% | 1,054 |
| Nov 17, 2025 | 36.24 | 36.29 | 36.15 | 36.19 | 36.19 | -0.30% | 8,562 |
| Nov 14, 2025 | 36.32 | 36.32 | 36.30 | 36.30 | 36.30 | 0.11% | 160 |
| Nov 13, 2025 | 36.39 | 36.39 | 36.21 | 36.26 | 36.26 | -0.35% | 5,615 |
| Nov 12, 2025 | 36.36 | 36.39 | 36.35 | 36.39 | 36.39 | 0.02% | 5,021 |
| Nov 11, 2025 | 36.39 | 36.39 | 36.38 | 36.38 | 36.38 | 0.14% | 932 |
| Nov 10, 2025 | 36.32 | 36.33 | 36.31 | 36.33 | 36.33 | 0.24% | 2,431 |
| Nov 7, 2025 | 36.17 | 36.24 | 36.14 | 36.24 | 36.24 | 0.06% | 4,022 |
| Nov 6, 2025 | 36.25 | 36.25 | 36.22 | 36.22 | 36.22 | -0.18% | 3,153 |
| Nov 5, 2025 | 36.22 | 36.31 | 36.22 | 36.28 | 36.28 | 0.14% | 4,830 |
| Nov 4, 2025 | 36.22 | 36.26 | 36.21 | 36.23 | 36.23 | -0.13% | 16,497 |
| Nov 3, 2025 | 36.27 | 36.29 | 36.27 | 36.28 | 36.28 | -0.01% | 18,584 |
| Oct 31, 2025 | 36.29 | 36.31 | 36.25 | 36.29 | 36.28 | 0.07% | 3,384 |
| Oct 30, 2025 | 36.26 | 36.31 | 36.26 | 36.26 | 36.26 | -0.04% | 2,150 |
| Oct 29, 2025 | 36.30 | 36.33 | 36.27 | 36.27 | 36.27 | -0.07% | 2,679 |
| Oct 28, 2025 | 36.32 | 36.32 | 36.29 | 36.30 | 36.30 | 0.03% | 4,714 |
| Oct 27, 2025 | 36.32 | 36.33 | 36.28 | 36.29 | 36.29 | 0.09% | 7,388 |
| Oct 24, 2025 | 36.27 | 36.27 | 36.24 | 36.26 | 36.26 | 0.18% | 3,278 |
| Oct 23, 2025 | 36.18 | 36.25 | 36.14 | 36.19 | 36.19 | 0.15% | 1,540 |
| Oct 22, 2025 | 36.20 | 36.20 | 36.09 | 36.14 | 36.14 | -0.13% | 2,549 |
| Oct 21, 2025 | 36.20 | 36.20 | 36.18 | 36.18 | 36.18 | 0.06% | 526 |
| Oct 20, 2025 | 36.14 | 36.16 | 36.13 | 36.16 | 36.16 | 0.34% | 5,713 |
| Oct 17, 2025 | 35.92 | 36.04 | 35.92 | 36.04 | 36.04 | 0.30% | 1,251 |
| Oct 16, 2025 | 36.10 | 36.10 | 35.93 | 35.93 | 35.93 | -0.23% | 805 |
| Oct 15, 2025 | 36.08 | 36.08 | 35.93 | 36.01 | 36.01 | 0.09% | 1,749 |
| Oct 14, 2025 | 35.93 | 36.04 | 35.93 | 35.98 | 35.98 | -0.17% | 2,981 |
| Oct 13, 2025 | 36.01 | 36.05 | 35.99 | 36.04 | 36.04 | 0.47% | 2,802 |
| Oct 10, 2025 | 36.13 | 36.13 | 35.87 | 35.87 | 35.87 | -0.62% | 22,680 |
| Oct 9, 2025 | 36.12 | 36.12 | 36.08 | 36.10 | 36.09 | -0.02% | 10,396 |
| Oct 8, 2025 | 36.07 | 36.12 | 36.07 | 36.10 | 36.10 | 0.08% | 5,136 |
| Oct 7, 2025 | 36.11 | 36.11 | 36.05 | 36.08 | 36.07 | -0.11% | 8,513 |
| Oct 6, 2025 | 36.08 | 36.12 | 36.08 | 36.12 | 36.12 | 0.11% | 16,048 |
| Oct 3, 2025 | 36.10 | 36.11 | 36.08 | 36.08 | 36.08 | -0.01% | 3,088 |
| Oct 2, 2025 | 35.98 | 36.08 | 35.98 | 36.08 | 36.08 | 0.06% | 14,563 |