FT Vest U.S. Equity Enhance & Moderate Buffer ETF - January (XJAN)
BATS: XJAN · Real-Time Price · USD
33.28
0.00 (0.01%)
At close: May 9, 2025, 4:00 PM
33.28
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
XJAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2025 | 32.83 | 32.96 | 32.83 | 32.96 | 32.96 | 0.22% | 3,501 |
| Apr 28, 2025 | 32.79 | 32.88 | 32.77 | 32.88 | 32.88 | 0.09% | 406 |
| Apr 25, 2025 | 32.69 | 32.85 | 32.69 | 32.85 | 32.85 | 0.46% | 1,104 |
| Apr 24, 2025 | 32.51 | 32.70 | 32.51 | 32.70 | 32.70 | 1.04% | 858 |
| Apr 23, 2025 | 32.42 | 32.43 | 32.26 | 32.36 | 32.36 | 1.01% | 12,864 |
| Apr 22, 2025 | 31.93 | 32.13 | 31.84 | 32.04 | 32.04 | 1.44% | 1,963 |
| Apr 21, 2025 | 31.41 | 31.59 | 31.41 | 31.59 | 31.59 | -1.33% | 1,736 |
| Apr 17, 2025 | 31.95 | 32.01 | 31.95 | 32.01 | 32.01 | 0.15% | 408 |
| Apr 16, 2025 | 32.19 | 32.19 | 31.83 | 31.96 | 31.96 | -1.35% | 1,150 |
| Apr 15, 2025 | 32.45 | 32.53 | 32.33 | 32.40 | 32.40 | -0.02% | 1,869 |
| Apr 14, 2025 | 32.47 | 32.52 | 32.33 | 32.41 | 32.41 | 0.78% | 6,258 |
| Apr 11, 2025 | 31.78 | 32.20 | 31.77 | 32.16 | 32.16 | 0.95% | 4,898 |
| Apr 10, 2025 | 32.26 | 32.26 | 31.39 | 31.85 | 31.85 | -2.18% | 192,372 |
| Apr 9, 2025 | 30.89 | 32.56 | 30.77 | 32.56 | 32.56 | 5.66% | 6,277 |
| Apr 8, 2025 | 31.72 | 31.72 | 30.82 | 30.82 | 30.82 | -1.22% | 10,009 |
| Apr 7, 2025 | 30.55 | 31.67 | 30.36 | 31.20 | 31.20 | -0.04% | 21,729 |
| Apr 4, 2025 | 31.85 | 31.88 | 31.21 | 31.21 | 31.21 | -3.71% | 10,938 |
| Apr 3, 2025 | 32.57 | 32.61 | 32.41 | 32.41 | 32.41 | -2.77% | 802 |
| Apr 2, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | 0.53% | 87 |
| Apr 1, 2025 | 33.20 | 33.20 | 33.07 | 33.16 | 33.16 | 0.08% | 7,393 |
| Mar 31, 2025 | 32.93 | 33.13 | 32.90 | 33.13 | 33.13 | 0.29% | 21,738 |
| Mar 28, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | -1.06% | - |
| Mar 27, 2025 | 33.50 | 33.50 | 33.39 | 33.39 | 33.39 | -0.13% | 2,159 |
| Mar 26, 2025 | 33.59 | 33.59 | 33.36 | 33.43 | 33.43 | -0.58% | 7,076 |
| Mar 25, 2025 | 33.67 | 33.67 | 33.58 | 33.63 | 33.63 | 0.09% | 2,730 |
| Mar 24, 2025 | 33.57 | 33.61 | 33.51 | 33.60 | 33.60 | 0.96% | 2,985 |
| Mar 21, 2025 | 33.13 | 33.28 | 33.11 | 33.28 | 33.28 | 0.05% | 2,330 |
| Mar 20, 2025 | 33.30 | 33.33 | 33.21 | 33.27 | 33.27 | -0.06% | 8,297 |
| Mar 19, 2025 | 33.26 | 33.40 | 33.22 | 33.28 | 33.28 | 0.56% | 18,631 |
| Mar 18, 2025 | 33.03 | 33.14 | 33.03 | 33.10 | 33.10 | -0.65% | 4,922 |
| Mar 17, 2025 | 33.28 | 33.37 | 33.18 | 33.32 | 33.32 | 0.47% | 2,874 |
| Mar 14, 2025 | 33.01 | 33.16 | 33.01 | 33.16 | 33.16 | 1.24% | 722 |
| Mar 13, 2025 | 32.87 | 32.89 | 32.74 | 32.75 | 32.75 | -0.78% | 8,712 |
| Mar 12, 2025 | 32.98 | 33.04 | 32.88 | 33.01 | 33.01 | 0.29% | 4,360 |
| Mar 11, 2025 | 32.94 | 33.04 | 32.84 | 32.91 | 32.91 | -0.28% | 19,214 |
| Mar 10, 2025 | 33.21 | 33.25 | 33.00 | 33.00 | 33.00 | -1.51% | 24,663 |
| Mar 7, 2025 | 33.28 | 33.51 | 33.28 | 33.51 | 33.51 | 0.45% | 25,965 |
| Mar 6, 2025 | 33.42 | 33.51 | 33.32 | 33.36 | 33.36 | -0.91% | 19,449 |
| Mar 5, 2025 | 33.55 | 33.69 | 33.42 | 33.66 | 33.66 | 0.55% | 26,239 |
| Mar 4, 2025 | 33.53 | 33.72 | 33.36 | 33.48 | 33.48 | -0.44% | 11,553 |
| Mar 3, 2025 | 33.99 | 33.99 | 33.63 | 33.63 | 33.63 | -0.81% | 12,008 |
| Feb 28, 2025 | 33.67 | 33.90 | 33.65 | 33.90 | 33.90 | 0.69% | 13,310 |