FT Vest U.S. Equity Enhance & Moderate Buffer ETF - January (XJAN)
BATS: XJAN · Real-Time Price · USD
39.50
+0.05 (0.13%)
At close: Oct 9, 2026, 4:00 PM EDT
39.55
+0.05 (0.12%)
After-hours: Oct 9, 2026, 8:00 PM EDT
XJAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 39.44 | 39.55 | 39.44 | 39.50 | 39.50 | 0.14% | 6,228 |
| Oct 8, 2026 | 39.44 | 39.47 | 39.42 | 39.45 | 39.45 | -0.08% | 5,568 |
| Oct 7, 2026 | 39.48 | 39.51 | 39.40 | 39.48 | 39.48 | -0.01% | 5,929 |
| Oct 6, 2026 | 39.48 | 39.52 | 39.48 | 39.48 | 39.48 | 0.11% | 916 |
| Oct 5, 2026 | 39.44 | 39.44 | 39.41 | 39.44 | 39.44 | 0.15% | 3,453 |
| Oct 2, 2026 | 39.32 | 39.40 | 39.32 | 39.38 | 39.38 | 0.25% | 1,982 |
| Oct 1, 2026 | 39.26 | 39.32 | 39.25 | 39.28 | 39.28 | -0.04% | 5,384 |
| Sep 30, 2026 | 39.35 | 39.35 | 39.29 | 39.29 | 39.29 | - | 1,880 |
| Sep 29, 2026 | 39.28 | 39.34 | 39.28 | 39.30 | 39.30 | - | 22,308 |
| Sep 28, 2026 | 39.36 | 39.36 | 39.28 | 39.30 | 39.30 | -0.11% | 4,294 |
| Sep 25, 2026 | 39.30 | 39.34 | 39.30 | 39.34 | 39.34 | 0.17% | 419 |
| Sep 24, 2026 | 39.26 | 39.29 | 39.24 | 39.28 | 39.28 | -0.24% | 10,865 |
| Sep 23, 2026 | 39.31 | 39.37 | 39.26 | 39.37 | 39.37 | - | 626,881 |
| Sep 22, 2026 | 39.37 | 39.38 | 39.28 | 39.37 | 39.37 | 0.17% | 281,948 |
| Sep 21, 2026 | 39.25 | 39.31 | 39.25 | 39.31 | 39.31 | 0.33% | 9,590 |
| Sep 18, 2026 | 39.16 | 39.18 | 39.16 | 39.18 | 39.17 | 0.05% | 2,079 |
| Sep 17, 2026 | 39.03 | 39.16 | 39.03 | 39.16 | 39.16 | 0.32% | 1,725 |
| Sep 16, 2026 | 39.10 | 39.10 | 39.03 | 39.03 | 39.03 | -0.09% | 2,744 |
| Sep 15, 2026 | 39.04 | 39.07 | 39.03 | 39.07 | 39.07 | -0.15% | 831 |
| Sep 14, 2026 | 39.06 | 39.13 | 39.05 | 39.13 | 39.13 | -0.04% | 2,392 |
| Sep 11, 2026 | 39.12 | 39.14 | 39.12 | 39.14 | 39.14 | 0.26% | 148 |
| Sep 10, 2026 | 39.06 | 39.06 | 39.04 | 39.04 | 39.04 | -0.17% | 932 |
| Sep 9, 2026 | 39.09 | 39.11 | 39.09 | 39.11 | 39.11 | -0.14% | 909 |
| Sep 8, 2026 | 39.13 | 39.16 | 39.13 | 39.16 | 39.16 | -0.10% | 1,460 |
| Sep 4, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | 60 |
| Sep 3, 2026 | 39.16 | 39.20 | 39.16 | 39.20 | 39.20 | 0.20% | 1,177 |
| Sep 2, 2026 | 39.08 | 39.12 | 39.08 | 39.12 | 39.12 | 0.18% | 411 |
| Sep 1, 2026 | 39.09 | 39.09 | 39.05 | 39.05 | 39.05 | -0.17% | 591 |
| Aug 31, 2026 | 39.09 | 39.12 | 39.09 | 39.12 | 39.12 | -0.03% | 731 |
| Aug 28, 2026 | 39.07 | 39.13 | 39.07 | 39.13 | 39.13 | -0.01% | 579 |
| Aug 27, 2026 | 39.09 | 39.13 | 39.09 | 39.13 | 39.13 | 0.19% | 109 |
| Aug 26, 2026 | 39.03 | 39.06 | 39.03 | 39.06 | 39.06 | 0.17% | 335 |
| Aug 25, 2026 | 39.03 | 39.09 | 38.99 | 38.99 | 38.99 | -0.05% | 3,845 |
| Aug 24, 2026 | 39.04 | 39.04 | 39.01 | 39.01 | 39.01 | -0.06% | 400 |
| Aug 21, 2026 | 39.03 | 39.04 | 39.01 | 39.04 | 39.04 | 0.15% | 308 |
| Aug 20, 2026 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | -0.11% | 9 |
| Aug 19, 2026 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 0.08% | 264 |
| Aug 18, 2026 | 39.03 | 39.04 | 38.99 | 38.99 | 38.99 | -0.09% | 1,356 |
| Aug 17, 2026 | 39.02 | 39.05 | 39.00 | 39.02 | 39.02 | -0.09% | 3,607 |
| Aug 14, 2026 | 39.06 | 39.06 | 39.05 | 39.06 | 39.06 | 0.04% | 2,266 |
| Aug 13, 2026 | 39.05 | 39.05 | 39.02 | 39.05 | 39.05 | 0.12% | 4,035 |
| Aug 12, 2026 | 38.99 | 39.00 | 38.99 | 39.00 | 39.00 | 0.12% | 507 |
| Aug 11, 2026 | 38.95 | 38.96 | 38.94 | 38.96 | 38.96 | 0.01% | 1,744 |
| Aug 10, 2026 | 39.02 | 39.04 | 38.95 | 38.95 | 38.95 | -0.03% | 4,451 |
| Aug 7, 2026 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | 0.13% | 111 |
| Aug 6, 2026 | 38.90 | 38.95 | 38.90 | 38.91 | 38.91 | -0.03% | 51,953 |
| Aug 5, 2026 | 38.86 | 38.93 | 38.86 | 38.92 | 38.92 | -0.01% | 652 |
| Aug 4, 2026 | 38.84 | 38.93 | 38.84 | 38.93 | 38.93 | 0.33% | 1,059 |
| Aug 3, 2026 | 38.76 | 38.80 | 38.74 | 38.80 | 38.80 | 0.32% | 295 |
| Jul 31, 2026 | 38.65 | 38.68 | 38.65 | 38.68 | 38.68 | 0.28% | 352 |