FT Vest U.S. Equity Enhance & Moderate Buffer ETF - January (XJAN)
BATS: XJAN · Real-Time Price · USD
36.03
+0.03 (0.09%)
At close: Sep 30, 2025, 4:00 PM EDT
36.03
0.00 (0.00%)
After-hours: Sep 30, 2025, 8:00 PM EDT
XJAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 35.99 | 36.03 | 35.99 | 36.03 | 36.03 | 0.09% | 2,027 |
| Sep 29, 2025 | 36.06 | 36.06 | 36.00 | 36.00 | 36.00 | 0.01% | 12,988 |
| Sep 26, 2025 | 35.95 | 36.00 | 35.95 | 36.00 | 36.00 | 0.16% | 5,259 |
| Sep 25, 2025 | 35.96 | 35.96 | 35.92 | 35.94 | 35.94 | -0.17% | 3,811 |
| Sep 24, 2025 | 35.98 | 36.00 | 35.92 | 36.00 | 36.00 | 0.08% | 463,028 |
| Sep 23, 2025 | 35.99 | 36.03 | 35.94 | 35.97 | 35.97 | -0.04% | 206,459 |
| Sep 22, 2025 | 35.98 | 35.99 | 35.98 | 35.99 | 35.99 | 0.06% | 566 |
| Sep 19, 2025 | 35.96 | 35.97 | 35.94 | 35.97 | 35.97 | 0.11% | 883 |
| Sep 18, 2025 | 35.93 | 35.94 | 35.93 | 35.93 | 35.93 | 0.08% | 3,304 |
| Sep 17, 2025 | 35.88 | 35.90 | 35.85 | 35.90 | 35.90 | 0.04% | 5,280 |
| Sep 16, 2025 | 35.91 | 35.91 | 35.89 | 35.89 | 35.89 | -0.04% | 1,200 |
| Sep 15, 2025 | 35.91 | 35.91 | 35.90 | 35.90 | 35.90 | 0.03% | 283 |
| Sep 12, 2025 | 35.90 | 35.90 | 35.88 | 35.89 | 35.89 | 0.06% | 1,356 |
| Sep 11, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | 0.16% | 28 |
| Sep 10, 2025 | 35.84 | 35.84 | 35.81 | 35.81 | 35.81 | 0.10% | 819 |
| Sep 9, 2025 | 35.77 | 35.78 | 35.77 | 35.78 | 35.78 | 0.06% | 7,812 |
| Sep 8, 2025 | 35.77 | 35.77 | 35.76 | 35.76 | 35.76 | 0.09% | 999 |
| Sep 5, 2025 | 35.80 | 35.80 | 35.72 | 35.72 | 35.72 | -0.02% | 531 |
| Sep 4, 2025 | 35.69 | 35.73 | 35.68 | 35.73 | 35.73 | 0.24% | 843 |
| Sep 3, 2025 | 35.62 | 35.64 | 35.62 | 35.64 | 35.64 | 0.21% | 659 |
| Sep 2, 2025 | 35.49 | 35.57 | 35.47 | 35.57 | 35.57 | -0.21% | 2,991 |
| Aug 29, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -0.15% | 32 |
| Aug 28, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 0.08% | - |
| Aug 27, 2025 | 35.67 | 35.67 | 35.65 | 35.67 | 35.67 | 0.09% | 998 |
| Aug 26, 2025 | 35.61 | 35.64 | 35.61 | 35.64 | 35.64 | 0.10% | 472 |
| Aug 25, 2025 | 35.61 | 35.61 | 35.60 | 35.60 | 35.60 | -0.07% | 824 |
| Aug 22, 2025 | 35.59 | 35.64 | 35.59 | 35.63 | 35.63 | 0.50% | 537 |
| Aug 21, 2025 | 35.48 | 35.48 | 35.45 | 35.45 | 35.45 | -0.13% | 619 |
| Aug 20, 2025 | 35.44 | 35.51 | 35.44 | 35.50 | 35.50 | -0.07% | 5,155 |
| Aug 19, 2025 | 35.53 | 35.54 | 35.52 | 35.52 | 35.52 | -0.14% | 1,243 |
| Aug 18, 2025 | 35.54 | 35.57 | 35.54 | 35.57 | 35.57 | 0.03% | 110 |
| Aug 15, 2025 | 35.57 | 35.57 | 35.56 | 35.56 | 35.56 | -0.07% | 1,410 |
| Aug 14, 2025 | 35.57 | 35.59 | 35.54 | 35.59 | 35.59 | - | 2,270 |
| Aug 13, 2025 | 35.61 | 35.61 | 35.55 | 35.59 | 35.59 | 0.10% | 1,581 |
| Aug 12, 2025 | 35.50 | 35.55 | 35.50 | 35.55 | 35.55 | 0.36% | 6,483 |
| Aug 11, 2025 | 35.47 | 35.47 | 35.42 | 35.42 | 35.42 | -0.09% | 216 |
| Aug 8, 2025 | 35.43 | 35.45 | 35.43 | 35.45 | 35.45 | 0.35% | 525 |
| Aug 7, 2025 | 35.43 | 35.43 | 35.30 | 35.33 | 35.33 | -0.09% | 28,780 |
| Aug 6, 2025 | 35.28 | 35.36 | 35.28 | 35.36 | 35.36 | 0.29% | 1,359 |
| Aug 5, 2025 | 35.23 | 35.27 | 35.23 | 35.26 | 35.26 | -0.10% | 7,895 |
| Aug 4, 2025 | 35.28 | 35.29 | 35.28 | 35.29 | 35.29 | 0.55% | 159 |
| Aug 1, 2025 | 35.12 | 35.13 | 35.07 | 35.10 | 35.10 | -0.54% | 2,619 |
| Jul 31, 2025 | 35.37 | 35.37 | 35.29 | 35.29 | 35.29 | -0.10% | 421 |
| Jul 30, 2025 | 35.38 | 35.38 | 35.31 | 35.33 | 35.33 | -0.05% | 2,568 |
| Jul 29, 2025 | 35.34 | 35.38 | 35.34 | 35.34 | 35.34 | -0.10% | 378 |
| Jul 28, 2025 | 35.39 | 35.39 | 35.35 | 35.38 | 35.38 | 0.04% | 829 |
| Jul 25, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 0.14% | - |
| Jul 24, 2025 | 35.32 | 35.32 | 35.31 | 35.31 | 35.31 | 0.01% | 18,449 |
| Jul 23, 2025 | 35.24 | 35.31 | 35.24 | 35.31 | 35.31 | 0.26% | 692 |
| Jul 22, 2025 | 35.14 | 35.21 | 35.14 | 35.21 | 35.21 | 0.05% | 377 |