FT Vest U.S. Equity Buffer ETF - January

FJAN
🏛️ usa →
50.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 32.62 32.74 32.58 32.74 0.0M
2022-12-29 32.62 32.84 32.60 32.81 0.0M
2022-12-28 32.69 32.77 32.41 32.43 0.0M
2022-12-27 32.69 32.72 32.63 32.63 0.0M
2022-12-23 32.70 32.75 32.61 32.73 0.0M
2022-12-22 32.71 32.71 32.34 32.62 0.1M
2022-12-21 32.67 32.96 32.67 32.88 1.1M
2022-12-20 32.62 32.67 32.49 32.56 0.1M
2022-12-19 32.61 32.62 32.42 32.53 0.0M
2022-12-16 32.68 32.74 32.53 32.65 0.0M
2022-12-15 32.91 32.91 32.80 32.84 0.0M
2022-12-14 33.28 33.40 33.18 33.19 0.0M
2022-12-13 33.44 33.44 33.14 33.21 0.0M
2022-12-12 32.93 33.05 32.93 33.05 0.0M
2022-12-09 33.03 33.03 32.85 32.85 0.0M
2022-12-08 32.97 32.98 32.91 32.97 0.0M
2022-12-07 32.84 32.89 32.79 32.80 0.0M
2022-12-06 33.09 33.09 32.79 32.86 0.0M
2022-12-05 33.18 33.21 33.02 33.08 0.1M
2022-12-02 33.22 33.32 33.22 33.32 0.0M
2022-12-01 33.28 33.37 33.27 33.32 0.0M
2022-11-30 32.91 33.29 32.82 33.29 0.0M
2022-11-29 32.80 32.87 32.79 32.87 0.0M
2022-11-28 33.00 33.00 32.83 32.86 0.0M
2022-11-25 33.15 33.17 33.14 33.14 0.0M
2022-11-23 33.04 33.10 32.97 33.05 0.4M
2022-11-22 32.91 33.01 32.84 32.97 0.1M
2022-11-21 32.80 32.80 32.71 32.77 0.0M
2022-11-18 32.86 32.86 32.68 32.80 0.0M
2022-11-17 32.58 32.68 32.52 32.68 0.0M
2022-11-16 32.83 32.83 32.73 32.73 0.0M
2022-11-15 33.05 33.07 32.84 32.84 0.0M
2022-11-14 32.81 32.93 32.73 32.73 0.0M
2022-11-11 32.73 32.91 32.73 32.87 0.0M
2022-11-10 32.47 32.74 32.41 32.73 0.0M
2022-11-09 31.95 31.98 31.68 31.68 0.0M
2022-11-08 32.01 32.25 31.88 32.09 0.0M
2022-11-07 31.91 31.96 31.79 31.96 0.0M
2022-11-04 31.71 31.90 31.44 31.75 0.0M
2022-11-03 31.36 31.60 31.36 31.46 0.0M
2022-11-02 32.06 32.08 31.67 31.67 0.0M
2022-11-01 32.21 32.22 32.10 32.16 0.0M
2022-10-31 32.24 32.30 32.20 32.23 0.0M
2022-10-28 32.02 32.32 32.02 32.32 0.0M
2022-10-27 32.11 32.11 31.85 31.92 0.0M
2022-10-26 31.96 32.19 31.94 31.95 0.8M
2022-10-25 31.95 32.12 31.89 32.06 0.1M
2022-10-24 31.66 31.78 31.56 31.73 0.0M
2022-10-21 31.14 31.54 31.07 31.52 0.0M
2022-10-20 31.27 31.40 30.96 31.06 0.0M
2022-10-19 31.24 31.24 31.10 31.18 0.0M
2022-10-18 31.61 31.61 31.16 31.36 0.0M
2022-10-17 30.92 31.18 30.92 31.07 0.1M
2022-10-14 30.75 30.75 30.51 30.51 0.0M
2022-10-13 29.97 31.07 29.95 31.07 0.0M
2022-10-12 30.55 30.60 30.50 30.50 0.0M
2022-10-11 30.44 30.83 30.43 30.53 0.0M
2022-10-10 30.81 30.81 30.65 30.69 0.0M
2022-10-07 31.02 31.03 30.79 30.79 0.0M
2022-10-06 31.64 31.64 31.43 31.45 0.0M
2022-10-05 31.40 31.71 31.38 31.60 0.0M
2022-10-04 31.61 31.69 31.55 31.65 0.1M
2022-10-03 30.68 31.16 30.68 31.04 0.0M
2022-09-30 30.92 30.98 30.53 30.54 0.0M
2022-09-29 30.74 30.85 30.65 30.82 0.0M
2022-09-28 30.78 31.30 30.76 31.25 0.3M
2022-09-27 31.07 31.07 30.69 30.81 0.0M
2022-09-26 30.97 30.99 30.84 30.90 0.0M
2022-09-23 31.11 31.12 30.84 31.12 0.0M
2022-09-22 31.40 31.45 31.40 31.45 0.0M
2022-09-21 32.03 32.08 31.58 31.58 1.0M
2022-09-20 31.94 31.94 31.78 31.91 0.0M
2022-09-19 31.96 32.12 31.92 32.08 0.0M
2022-09-16 31.90 31.99 31.82 31.99 0.0M
2022-09-15 32.29 32.32 32.08 32.08 0.0M
2022-09-14 32.25 32.31 32.21 32.30 0.0M
2022-09-13 32.76 32.76 32.15 32.15 0.1M
2022-09-12 33.07 33.15 33.04 33.11 0.0M
2022-09-09 32.91 32.99 32.84 32.89 0.0M
2022-09-08 32.54 32.64 32.39 32.56 0.0M
2022-09-07 32.09 32.53 32.09 32.50 0.0M
2022-09-06 32.18 32.23 32.03 32.10 0.0M
2022-09-02 32.65 32.65 32.11 32.15 0.0M
2022-09-01 32.21 32.35 32.07 32.35 0.0M
2022-08-31 32.47 32.53 32.32 32.35 0.0M
2022-08-30 32.44 32.50 32.38 32.50 0.0M
2022-08-29 32.67 32.78 32.67 32.71 0.0M
2022-08-26 33.45 33.51 32.82 32.82 0.0M
2022-08-25 33.28 33.53 33.28 33.53 0.0M
2022-08-24 33.18 33.30 33.18 33.26 1.0M
2022-08-23 33.24 33.27 33.13 33.14 0.1M
2022-08-22 33.38 33.38 33.14 33.18 0.0M
2022-08-19 33.76 33.76 33.64 33.68 0.0M
2022-08-18 33.95 34.03 33.92 33.95 0.0M
2022-08-17 33.82 33.95 33.82 33.90 0.0M
2022-08-16 33.97 34.13 33.97 34.06 0.0M
2022-08-15 33.82 34.01 33.81 34.00 0.0M
2022-08-12 33.74 33.88 33.74 33.88 0.0M
2022-08-11 33.75 33.75 33.51 33.51 0.0M
2022-08-10 33.51 33.54 33.45 33.52 0.0M
2022-08-09 33.12 33.14 33.06 33.09 0.0M
2022-08-08 33.27 33.27 33.12 33.15 0.0M
2022-08-05 33.20 33.24 33.06 33.20 0.0M
2022-08-04 33.23 33.26 33.18 33.26 0.0M
2022-08-03 33.04 33.27 33.01 33.25 0.0M
2022-08-02 32.97 33.15 32.92 32.92 0.0M
2022-08-01 32.98 33.06 32.98 33.04 0.0M
2022-07-29 32.97 33.13 32.93 33.13 0.0M
2022-07-28 32.58 32.80 32.44 32.80 0.0M
2022-07-27 32.21 32.58 32.21 32.58 0.0M
2022-07-26 32.24 32.24 31.98 32.04 0.0M
2022-07-25 32.26 32.27 32.14 32.26 0.0M
2022-07-22 32.34 32.34 32.09 32.22 0.1M
2022-07-21 32.09 32.41 32.09 32.41 0.0M
2022-07-20 32.13 32.28 32.13 32.19 0.0M
2022-07-19 31.80 32.08 31.78 32.08 0.0M
2022-07-18 31.78 31.82 31.47 31.52 0.0M
2022-07-15 31.53 31.69 31.51 31.69 0.0M
2022-07-14 30.97 31.33 30.95 31.31 0.0M
2022-07-13 31.12 31.40 31.12 31.38 0.0M
2022-07-12 31.44 31.50 31.43 31.45 0.0M
2022-07-11 31.66 31.73 31.61 31.61 0.1M
2022-07-08 31.88 31.93 31.79 31.87 0.0M
2022-07-07 31.69 31.90 31.69 31.90 0.0M
2022-07-06 31.47 31.66 31.36 31.52 0.0M
2022-07-05 31.10 31.51 31.10 31.51 0.0M
2022-07-01 31.07 31.44 31.07 31.44 0.0M
2022-06-30 31.20 31.35 31.03 31.26 0.0M
2022-06-29 31.40 31.47 31.34 31.37 0.0M
2022-06-28 32.07 32.09 31.44 31.44 0.0M
2022-06-27 31.82 31.97 31.82 31.85 0.0M
2022-06-24 31.61 31.86 31.61 31.86 0.0M
2022-06-23 31.21 31.29 31.01 31.29 0.0M
2022-06-22 30.97 31.28 30.97 31.11 0.0M
2022-06-21 30.97 31.15 30.97 31.05 0.0M
2022-06-17 30.63 30.68 30.36 30.59 0.0M
2022-06-16 30.81 30.81 30.37 30.48 0.1M
2022-06-15 31.09 31.41 31.04 31.13 0.0M
2022-06-14 31.06 31.06 30.71 30.86 0.0M
2022-06-13 31.29 31.29 30.87 30.95 0.0M
2022-06-10 32.08 32.10 31.81 31.84 0.0M
2022-06-09 32.87 32.94 32.44 32.47 0.0M
2022-06-08 33.13 33.19 32.98 32.98 0.0M
2022-06-07 32.81 33.22 32.80 33.18 0.0M
2022-06-06 33.19 33.19 32.91 32.96 0.0M
2022-06-03 33.09 33.09 32.88 32.95 0.0M
2022-06-02 32.73 33.30 32.73 33.30 0.0M
2022-06-01 33.03 33.13 32.79 32.85 0.0M
2022-05-31 32.80 33.18 32.80 33.08 0.0M
2022-05-27 32.75 33.15 32.75 33.15 0.0M
2022-05-26 32.53 32.72 32.53 32.66 0.0M
2022-05-25 31.97 32.26 31.97 32.24 1.4M
2022-05-24 31.79 32.01 31.61 32.01 0.1M
2022-05-23 31.88 32.16 31.83 32.11 0.0M
2022-05-20 31.84 31.84 31.27 31.74 0.0M
2022-05-19 31.70 31.83 31.70 31.77 0.0M
2022-05-18 32.47 32.47 31.82 31.82 0.0M
2022-05-17 32.64 32.80 32.53 32.80 0.0M
2022-05-16 32.31 32.50 32.21 32.29 0.0M
2022-05-13 32.14 32.40 32.14 32.35 0.0M
2022-05-12 31.61 31.98 31.47 31.90 0.0M
2022-05-11 32.21 32.43 31.90 31.90 0.1M
2022-05-10 32.48 32.48 32.07 32.20 0.0M
2022-05-09 32.40 32.56 32.04 32.12 0.0M
2022-05-06 32.86 33.01 32.59 32.93 0.1M
2022-05-05 33.67 33.69 32.79 33.00 0.1M
2022-05-04 33.13 33.90 32.97 33.88 0.0M
2022-05-03 32.99 33.23 32.99 33.15 0.0M
2022-05-02 32.83 33.02 32.52 32.98 0.0M
2022-04-29 33.53 33.58 32.86 32.86 0.0M
2022-04-28 33.33 33.82 33.25 33.70 0.0M
2022-04-27 33.03 33.48 33.02 33.18 0.0M
2022-04-26 33.62 33.62 33.18 33.18 0.0M
2022-04-25 33.61 33.80 33.34 33.70 0.2M
2022-04-22 34.15 34.15 33.68 33.68 0.0M
2022-04-21 34.86 34.86 34.29 34.31 0.0M
2022-04-20 34.56 34.78 34.56 34.62 0.9M
2022-04-19 34.46 34.65 34.46 34.64 0.0M
2022-04-18 34.19 34.33 34.14 34.24 0.0M
2022-04-14 34.45 34.56 34.28 34.33 0.0M
2022-04-13 34.30 34.60 34.28 34.47 0.0M
2022-04-12 34.50 34.53 34.22 34.22 0.1M
2022-04-11 34.56 34.56 34.26 34.26 0.2M
2022-04-08 34.68 34.82 34.61 34.61 0.0M
2022-04-07 34.59 34.88 34.53 34.79 0.0M
2022-04-06 34.66 34.75 34.56 34.70 0.0M
2022-04-05 35.15 35.15 34.88 34.88 0.0M
2022-04-04 34.89 35.15 34.89 35.15 0.0M
2022-04-01 35.00 35.00 34.77 34.89 0.0M
2022-03-31 35.10 35.20 34.89 34.89 0.0M
2022-03-30 35.28 35.30 35.13 35.16 0.0M
2022-03-29 35.22 35.35 35.15 35.27 0.0M
2022-03-28 34.94 35.06 34.85 35.05 0.0M
2022-03-25 34.77 34.94 34.75 34.94 0.0M
2022-03-24 34.57 34.85 34.54 34.85 0.0M
2022-03-23 34.68 34.75 34.49 34.49 0.4M
2022-03-22 34.71 34.84 34.71 34.79 0.0M
2022-03-21 34.63 34.68 34.43 34.61 0.0M
2022-03-18 34.27 34.63 34.26 34.63 0.0M
2022-03-17 34.01 34.37 34.01 34.37 0.0M
2022-03-16 33.83 34.01 33.50 34.00 0.0M
2022-03-15 33.33 33.57 33.33 33.57 0.0M
2022-03-14 33.32 33.41 32.99 33.07 0.0M
2022-03-11 33.70 33.70 33.23 33.23 0.1M
2022-03-10 33.33 33.52 33.26 33.52 0.0M
2022-03-09 33.54 33.74 33.43 33.62 0.0M
2022-03-08 33.26 33.53 32.99 33.01 0.0M
2022-03-07 33.78 33.78 33.18 33.18 0.0M
2022-03-04 33.85 33.91 33.68 33.91 1.1M
2022-03-03 34.31 34.33 34.02 34.04 0.0M
2022-03-02 34.00 34.28 33.89 34.18 0.1M
2022-03-01 34.00 34.01 33.70 33.75 0.2M
2022-02-28 33.84 34.17 33.84 34.13 0.0M
2022-02-25 33.83 34.21 33.83 34.17 0.0M
2022-02-24 32.90 33.72 32.75 33.68 0.0M
2022-02-23 33.96 33.96 33.35 33.36 0.0M
2022-02-22 34.01 34.09 33.66 33.78 0.0M
2022-02-18 34.23 34.23 33.91 34.03 0.0M
2022-02-17 34.49 34.50 34.16 34.16 0.0M
2022-02-16 34.53 34.72 34.41 34.66 0.1M
2022-02-15 34.51 34.59 34.45 34.56 0.0M
2022-02-14 34.26 34.29 34.06 34.23 0.0M
2022-02-11 34.72 34.77 34.25 34.31 0.2M
2022-02-10 34.88 35.13 34.61 34.68 0.1M
2022-02-09 35.04 35.14 34.98 35.14 0.0M
2022-02-08 34.60 34.86 34.57 34.79 0.0M
2022-02-07 34.75 34.81 34.57 34.62 0.1M
2022-02-04 34.56 34.88 34.45 34.73 0.0M
2022-02-03 34.83 34.89 34.54 34.61 0.0M
2022-02-02 35.06 35.16 34.92 35.11 0.0M
2022-02-01 34.81 34.96 34.65 34.87 0.2M
2022-01-31 34.38 34.77 34.30 34.76 0.0M
2022-01-28 33.93 34.40 33.68 34.40 0.3M
2022-01-27 34.17 34.35 33.78 33.83 0.1M
2022-01-26 34.32 34.45 33.77 33.95 0.8M
2022-01-25 34.02 34.28 33.50 34.01 0.1M
2022-01-24 34.24 34.55 33.24 34.32 0.4M
2022-01-21 34.22 34.22 34.16 34.22 0.1M
2022-01-20 34.23 34.23 34.12 34.16 0.1M
2022-01-19 34.11 34.22 34.11 34.17 0.0M
2022-01-18 34.15 34.26 34.06 34.16 0.0M
2022-01-14 34.15 34.15 34.11 34.11 0.0M
2022-01-13 34.19 34.22 34.11 34.16 0.0M
2022-01-12 34.14 34.17 34.11 34.11 0.0M
2022-01-11 34.15 34.15 34.11 34.14 0.0M
2022-01-10 34.08 34.13 34.05 34.13 0.0M
2022-01-07 34.11 34.15 34.09 34.09 0.0M
2022-01-06 34.15 34.15 34.10 34.13 0.0M
2022-01-05 34.13 34.21 34.11 34.12 0.0M
2022-01-04 34.15 34.21 34.11 34.12 0.0M
2022-01-03 34.10 34.19 34.10 34.10 0.0M