FT Vest U.S. Equity Enhance & Moderate Buffer ETF - January (XJAN)
BATS: XJAN · Real-Time Price · USD
35.09
-0.01 (-0.04%)
Jul 11, 2025, 4:00 PM - Market closed
XJAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | -0.03% | 338 |
| Jul 10, 2025 | 35.06 | 35.12 | 35.06 | 35.10 | 35.10 | 0.13% | 3,143 |
| Jul 9, 2025 | 35.02 | 35.09 | 34.99 | 35.05 | 35.05 | 0.21% | 2,077 |
| Jul 8, 2025 | 34.95 | 34.98 | 34.95 | 34.98 | 34.98 | -0.03% | 2,719 |
| Jul 7, 2025 | 35.15 | 35.15 | 34.98 | 34.98 | 34.98 | -0.17% | 195 |
| Jul 3, 2025 | 35.09 | 35.10 | 35.01 | 35.05 | 35.05 | 0.22% | 2,848 |
| Jul 2, 2025 | 34.97 | 35.00 | 34.95 | 34.97 | 34.97 | 0.15% | 1,142 |
| Jul 1, 2025 | 34.88 | 34.92 | 34.85 | 34.92 | 34.92 | -0.02% | 9,832 |
| Jun 30, 2025 | 34.86 | 34.92 | 34.86 | 34.92 | 34.92 | 0.19% | 346 |
| Jun 27, 2025 | 34.83 | 34.86 | 34.83 | 34.86 | 34.86 | 0.20% | 7,187 |
| Jun 26, 2025 | 34.75 | 34.83 | 34.75 | 34.79 | 34.79 | 0.29% | 1,004 |
| Jun 25, 2025 | 34.61 | 34.68 | 34.61 | 34.68 | 34.68 | 0.02% | 621 |
| Jun 24, 2025 | 34.60 | 34.68 | 34.54 | 34.68 | 34.68 | 0.55% | 14,792 |
| Jun 23, 2025 | 34.35 | 34.49 | 34.29 | 34.49 | 34.49 | 0.51% | 21,058 |
| Jun 20, 2025 | 34.36 | 34.36 | 34.31 | 34.31 | 34.31 | -0.04% | 3,317 |
| Jun 18, 2025 | 34.39 | 34.39 | 34.33 | 34.33 | 34.33 | 0.06% | 1,252 |
| Jun 17, 2025 | 34.38 | 34.39 | 34.27 | 34.30 | 34.30 | -0.45% | 5,643 |
| Jun 16, 2025 | 34.46 | 34.48 | 34.44 | 34.46 | 34.46 | 0.59% | 5,253 |
| Jun 13, 2025 | 34.36 | 34.36 | 34.26 | 34.26 | 34.26 | -0.58% | 916 |
| Jun 12, 2025 | 34.48 | 34.48 | 34.46 | 34.46 | 34.46 | 0.12% | 982 |
| Jun 11, 2025 | 34.47 | 34.47 | 34.42 | 34.42 | 34.42 | -0.08% | 180 |
| Jun 10, 2025 | 34.37 | 34.44 | 34.37 | 34.44 | 34.44 | 0.20% | 292 |
| Jun 9, 2025 | 34.34 | 34.37 | 34.34 | 34.37 | 34.37 | 0.05% | 275 |
| Jun 6, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 0.51% | 88 |
| Jun 5, 2025 | 34.20 | 34.34 | 34.17 | 34.18 | 34.18 | -0.24% | 2,295 |
| Jun 4, 2025 | 34.25 | 34.36 | 34.25 | 34.27 | 34.27 | 0.04% | 518 |
| Jun 3, 2025 | 34.23 | 34.29 | 34.23 | 34.25 | 34.25 | 0.34% | 1,117 |
| Jun 2, 2025 | 34.05 | 34.14 | 34.05 | 34.14 | 34.14 | 0.09% | 1,616 |
| May 30, 2025 | 34.05 | 34.11 | 34.00 | 34.11 | 34.11 | 0.10% | 1,014 |
| May 29, 2025 | 34.01 | 34.11 | 33.99 | 34.07 | 34.07 | 0.19% | 2,105 |
| May 28, 2025 | 34.06 | 34.06 | 34.00 | 34.00 | 34.00 | -0.21% | 1,973 |
| May 27, 2025 | 33.88 | 34.08 | 33.88 | 34.08 | 34.08 | 1.04% | 1,481 |
| May 23, 2025 | 33.60 | 33.82 | 33.60 | 33.73 | 33.73 | -0.37% | 2,843 |
| May 22, 2025 | 33.83 | 33.94 | 33.83 | 33.85 | 33.85 | -0.04% | 674 |
| May 21, 2025 | 34.10 | 34.13 | 33.82 | 33.86 | 33.86 | -0.73% | 3,920 |
| May 20, 2025 | 34.16 | 34.16 | 34.08 | 34.11 | 34.11 | -0.09% | 1,446 |
| May 19, 2025 | 34.12 | 34.20 | 34.09 | 34.14 | 34.14 | 0.03% | 1,750 |
| May 16, 2025 | 34.09 | 34.16 | 34.09 | 34.13 | 34.13 | 0.32% | 1,464 |
| May 15, 2025 | 33.92 | 34.03 | 33.87 | 34.02 | 34.02 | 0.19% | 7,515 |
| May 14, 2025 | 33.97 | 33.97 | 33.96 | 33.96 | 33.96 | -0.17% | 490 |
| May 13, 2025 | 33.95 | 34.05 | 33.95 | 34.02 | 34.02 | 0.55% | 3,291 |
| May 12, 2025 | 33.75 | 33.83 | 33.71 | 33.83 | 33.83 | 1.66% | 1,961 |
| May 9, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | 0.01% | 95 |
| May 8, 2025 | 33.31 | 33.38 | 33.28 | 33.28 | 33.28 | 0.36% | 1,859 |
| May 7, 2025 | 33.20 | 33.20 | 33.15 | 33.15 | 33.15 | 0.15% | 721 |
| May 6, 2025 | 33.18 | 33.19 | 33.10 | 33.10 | 33.10 | -0.26% | 1,026 |
| May 5, 2025 | 33.22 | 33.31 | 33.19 | 33.19 | 33.19 | -0.38% | 10,855 |
| May 2, 2025 | 33.19 | 33.32 | 33.19 | 33.32 | 33.32 | 0.68% | 501 |
| May 1, 2025 | 33.13 | 33.20 | 33.09 | 33.09 | 33.09 | 0.30% | 4,599 |
| Apr 30, 2025 | 32.67 | 33.00 | 32.67 | 33.00 | 33.00 | 0.12% | 1,598 |