FT Vest U.S. Equity Deep Buffer ETF - January

DJAN
🏛️ usa →
42.03
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 30.33 30.41 30.33 30.38 0.1M
2022-12-29 30.40 30.41 30.36 30.37 0.0M
2022-12-28 30.37 30.41 30.30 30.30 0.0M
2022-12-27 30.32 30.35 30.32 30.35 0.0M
2022-12-23 30.32 30.40 30.32 30.36 0.0M
2022-12-22 30.31 30.34 30.29 30.31 0.0M
2022-12-21 30.32 30.40 30.32 30.36 1.0M
2022-12-20 30.33 30.37 30.29 30.33 0.1M
2022-12-19 30.30 30.34 30.30 30.33 0.0M
2022-12-16 30.30 30.34 30.29 30.32 0.1M
2022-12-15 30.43 30.43 30.34 30.40 0.0M
2022-12-14 30.66 30.68 30.53 30.54 0.0M
2022-12-13 30.82 30.82 30.59 30.62 0.0M
2022-12-12 30.50 30.62 30.49 30.62 0.0M
2022-12-09 30.51 30.56 30.47 30.50 0.0M
2022-12-08 30.48 30.55 30.48 30.50 0.0M
2022-12-07 30.44 30.50 30.44 30.50 0.0M
2022-12-06 30.51 30.51 30.42 30.45 0.0M
2022-12-05 30.63 30.69 30.56 30.57 0.1M
2022-12-02 30.70 30.81 30.66 30.78 0.0M
2022-12-01 30.85 30.87 30.75 30.83 0.1M
2022-11-30 30.50 30.82 30.47 30.82 0.0M
2022-11-29 30.52 30.52 30.49 30.52 0.0M
2022-11-28 30.60 30.60 30.55 30.55 0.1M
2022-11-25 30.72 30.72 30.67 30.68 0.0M
2022-11-23 30.65 30.72 30.65 30.70 0.2M
2022-11-22 30.60 30.68 30.57 30.68 0.0M
2022-11-21 30.55 30.59 30.49 30.52 0.0M
2022-11-18 30.70 30.70 30.55 30.63 0.0M
2022-11-17 30.50 30.62 30.48 30.57 0.1M
2022-11-16 30.66 30.66 30.59 30.63 0.0M
2022-11-15 30.76 30.79 30.62 30.69 0.0M
2022-11-14 30.72 30.73 30.61 30.61 0.0M
2022-11-11 30.71 30.76 30.64 30.75 0.0M
2022-11-10 30.56 30.63 30.52 30.63 0.0M
2022-11-09 30.32 30.35 30.20 30.26 0.0M
2022-11-08 30.40 30.48 30.38 30.40 0.0M
2022-11-07 30.31 30.39 30.31 30.37 0.0M
2022-11-04 30.29 30.36 30.22 30.30 0.0M
2022-11-03 30.16 30.28 30.16 30.21 0.0M
2022-11-02 30.42 30.51 30.24 30.27 0.0M
2022-11-01 30.47 30.49 30.44 30.48 0.0M
2022-10-31 30.46 30.54 30.46 30.49 0.0M
2022-10-28 30.44 30.58 30.43 30.55 0.0M
2022-10-27 30.41 30.49 30.33 30.33 0.0M
2022-10-26 30.37 30.53 30.37 30.42 0.2M
2022-10-25 30.47 30.51 30.43 30.51 0.0M
2022-10-24 30.31 30.36 30.25 30.35 0.0M
2022-10-21 30.03 30.26 30.03 30.26 0.0M
2022-10-20 30.14 30.21 30.04 30.07 0.0M
2022-10-19 30.19 30.19 30.07 30.11 0.0M
2022-10-18 30.25 30.25 30.16 30.19 0.0M
2022-10-17 30.08 30.14 30.07 30.08 0.0M
2022-10-14 30.16 30.16 29.88 29.88 0.0M
2022-10-13 29.67 30.11 29.67 30.03 0.1M
2022-10-12 29.89 29.91 29.84 29.86 0.0M
2022-10-11 29.80 29.95 29.80 29.86 0.0M
2022-10-10 29.91 29.94 29.87 29.91 0.0M
2022-10-07 29.99 30.01 29.92 29.93 0.0M
2022-10-06 30.21 30.22 30.13 30.13 0.0M
2022-10-05 30.12 30.27 30.12 30.20 0.1M
2022-10-04 30.21 30.27 30.19 30.22 0.0M
2022-10-03 29.99 30.03 29.94 30.02 0.0M
2022-09-30 29.89 30.03 29.83 29.83 0.2M
2022-09-29 29.90 29.96 29.85 29.92 0.0M
2022-09-28 29.96 30.13 29.96 30.09 0.0M
2022-09-27 30.05 30.05 29.88 29.94 0.0M
2022-09-26 30.09 30.09 29.94 29.98 0.0M
2022-09-23 30.09 30.10 29.96 30.09 0.0M
2022-09-22 30.26 30.26 30.18 30.24 0.0M
2022-09-21 30.53 30.55 30.27 30.27 0.9M
2022-09-20 30.47 30.51 30.42 30.45 0.1M
2022-09-19 30.46 30.56 30.46 30.55 0.0M
2022-09-16 30.48 30.51 30.36 30.50 0.0M
2022-09-15 30.73 30.73 30.58 30.58 0.0M
2022-09-14 30.70 30.75 30.63 30.73 0.0M
2022-09-13 30.95 30.95 30.66 30.67 0.1M
2022-09-12 31.25 31.29 31.19 31.29 0.1M
2022-09-09 31.08 31.17 31.05 31.12 0.0M
2022-09-08 30.86 30.90 30.74 30.88 0.0M
2022-09-07 30.64 30.87 30.64 30.87 0.0M
2022-09-06 30.67 30.67 30.56 30.64 0.0M
2022-09-02 30.94 30.96 30.64 30.66 0.0M
2022-09-01 30.70 30.77 30.62 30.77 0.2M
2022-08-31 30.94 30.94 30.78 30.80 0.0M
2022-08-30 30.94 30.94 30.82 30.87 0.0M
2022-08-29 30.99 31.15 30.98 31.05 0.0M
2022-08-26 31.50 31.58 31.16 31.16 0.0M
2022-08-25 31.46 31.64 31.46 31.63 0.0M
2022-08-24 31.42 31.50 31.36 31.47 0.0M
2022-08-23 31.44 31.48 31.37 31.43 0.0M
2022-08-22 31.55 31.55 31.40 31.43 0.0M
2022-08-19 31.81 31.82 31.74 31.77 0.0M
2022-08-18 31.87 31.97 31.86 31.95 0.0M
2022-08-17 31.91 31.97 31.86 31.94 0.0M
2022-08-16 31.98 32.09 31.93 32.02 0.0M
2022-08-15 31.88 32.03 31.83 31.99 0.0M
2022-08-12 31.74 31.90 31.68 31.90 0.0M
2022-08-11 31.84 31.84 31.63 31.65 0.0M
2022-08-10 31.62 31.68 31.57 31.65 0.0M
2022-08-09 31.35 31.40 31.30 31.37 0.0M
2022-08-08 31.37 31.42 31.36 31.41 0.3M
2022-08-05 31.38 31.41 31.32 31.40 0.0M
2022-08-04 31.42 31.50 31.40 31.47 0.1M
2022-08-03 31.33 31.48 31.27 31.46 0.0M
2022-08-02 31.24 31.40 31.22 31.27 0.0M
2022-08-01 31.34 31.38 31.28 31.30 0.0M
2022-07-29 31.22 31.34 31.21 31.34 0.0M
2022-07-28 31.04 31.18 31.03 31.17 0.0M
2022-07-27 30.90 30.96 30.90 30.96 0.0M
2022-07-26 30.60 30.68 30.57 30.62 0.0M
2022-07-25 30.76 30.76 30.71 30.73 0.0M
2022-07-22 30.94 31.00 30.69 30.79 0.2M
2022-07-21 30.75 30.87 30.75 30.84 0.0M
2022-07-20 30.66 30.77 30.66 30.71 0.0M
2022-07-19 30.40 30.67 30.40 30.64 0.0M
2022-07-18 30.49 30.49 30.27 30.31 0.0M
2022-07-15 30.32 30.39 30.32 30.36 0.0M
2022-07-14 30.00 30.20 29.98 30.19 0.0M
2022-07-13 30.25 30.25 30.23 30.23 0.0M
2022-07-12 30.39 30.39 30.29 30.29 0.0M
2022-07-11 30.46 30.48 30.36 30.40 0.0M
2022-07-08 30.51 30.56 30.51 30.56 0.0M
2022-07-07 30.52 30.56 30.47 30.56 0.0M
2022-07-06 30.31 30.46 30.31 30.37 0.0M
2022-07-05 30.16 30.33 30.13 30.33 0.0M
2022-07-01 30.08 30.29 30.08 30.27 0.0M
2022-06-30 30.14 30.28 30.10 30.16 0.0M
2022-06-29 30.30 30.32 30.24 30.30 0.0M
2022-06-28 30.65 30.67 30.31 30.31 0.0M
2022-06-27 30.53 30.67 30.50 30.55 0.0M
2022-06-24 30.49 30.62 30.48 30.59 0.0M
2022-06-23 30.18 30.21 30.12 30.20 0.0M
2022-06-22 30.14 30.23 30.14 30.14 0.0M
2022-06-21 30.15 30.16 30.09 30.13 0.0M
2022-06-17 29.90 29.92 29.72 29.86 0.0M
2022-06-16 29.91 29.91 29.75 29.77 0.1M
2022-06-15 30.17 30.37 30.12 30.26 0.0M
2022-06-14 30.10 30.10 29.91 30.03 0.0M
2022-06-13 30.33 30.33 30.09 30.10 0.1M
2022-06-10 30.66 30.66 30.64 30.64 0.0M
2022-06-09 31.26 31.37 31.09 31.09 0.0M
2022-06-08 31.51 31.53 31.38 31.38 0.0M
2022-06-07 31.31 31.57 31.31 31.55 0.0M
2022-06-06 31.56 31.56 31.40 31.42 0.0M
2022-06-03 31.48 31.48 31.37 31.37 0.0M
2022-06-02 31.32 31.58 31.28 31.58 0.0M
2022-06-01 31.31 31.37 31.30 31.32 0.0M
2022-05-31 31.47 31.50 31.37 31.47 0.0M
2022-05-27 31.22 31.48 31.22 31.48 0.0M
2022-05-26 31.19 31.25 31.15 31.17 0.0M
2022-05-25 30.79 30.96 30.74 30.90 1.0M
2022-05-24 30.77 30.78 30.54 30.78 0.1M
2022-05-23 30.76 30.90 30.66 30.85 0.0M
2022-05-20 30.66 30.66 30.36 30.64 0.0M
2022-05-19 30.56 30.63 30.56 30.63 0.0M
2022-05-18 31.03 31.03 30.68 30.70 0.0M
2022-05-17 31.22 31.34 31.21 31.29 0.0M
2022-05-16 30.98 31.13 30.95 31.06 0.0M
2022-05-13 31.10 31.12 30.96 31.09 0.0M
2022-05-12 30.62 30.73 30.52 30.68 0.0M
2022-05-11 30.97 31.13 30.73 30.73 0.0M
2022-05-10 31.10 31.16 30.86 30.95 0.0M
2022-05-09 31.16 31.16 30.87 30.87 0.0M
2022-05-06 31.47 31.47 31.35 31.36 0.0M
2022-05-05 31.49 31.50 31.36 31.46 0.0M
2022-05-04 31.52 32.07 31.52 32.07 0.0M
2022-05-03 31.42 31.61 31.42 31.56 0.0M
2022-05-02 31.45 31.48 31.19 31.45 0.0M
2022-04-29 31.61 31.62 31.40 31.40 0.0M
2022-04-28 31.68 31.95 31.64 31.90 0.0M
2022-04-27 31.63 31.74 31.51 31.51 0.0M
2022-04-26 31.68 31.70 31.58 31.58 0.0M
2022-04-25 31.76 31.99 31.68 31.97 0.0M
2022-04-22 32.10 32.23 31.85 31.85 0.0M
2022-04-21 32.60 32.60 32.27 32.27 0.0M
2022-04-20 32.42 32.57 32.42 32.47 0.1M
2022-04-19 32.36 32.54 32.36 32.54 0.0M
2022-04-18 32.27 32.32 32.20 32.22 0.0M
2022-04-14 32.36 32.38 32.26 32.26 0.0M
2022-04-13 32.19 32.50 32.19 32.49 0.0M
2022-04-12 32.33 32.42 32.28 32.29 0.0M
2022-04-11 32.46 32.46 32.31 32.31 0.0M
2022-04-08 32.47 32.53 32.47 32.50 0.0M
2022-04-07 32.42 32.65 32.37 32.59 0.0M
2022-04-06 32.55 32.56 32.42 32.47 0.0M
2022-04-05 32.72 32.76 32.64 32.65 0.0M
2022-04-04 32.59 32.76 32.59 32.70 0.0M
2022-04-01 32.65 32.68 32.53 32.68 0.0M
2022-03-31 32.78 32.80 32.67 32.67 0.0M
2022-03-30 32.84 32.87 32.75 32.79 0.0M
2022-03-29 32.81 32.93 32.80 32.92 0.0M
2022-03-28 32.67 32.73 32.63 32.73 0.0M
2022-03-25 32.61 32.67 32.56 32.66 0.0M
2022-03-24 32.40 32.63 32.36 32.63 0.0M
2022-03-23 32.53 32.59 32.43 32.43 0.0M
2022-03-22 32.62 32.63 32.56 32.61 0.0M
2022-03-21 32.50 32.53 32.39 32.44 0.0M
2022-03-18 32.35 32.48 32.35 32.48 0.0M
2022-03-17 32.17 32.34 32.17 32.32 0.0M
2022-03-16 32.02 32.17 31.86 32.14 0.0M
2022-03-15 31.63 31.89 31.63 31.82 0.0M
2022-03-14 31.76 31.85 31.56 31.56 0.0M
2022-03-11 31.92 31.92 31.72 31.72 0.0M
2022-03-10 31.81 31.87 31.68 31.85 0.0M
2022-03-09 31.87 31.98 31.85 31.90 0.0M
2022-03-08 31.69 31.82 31.58 31.59 0.0M
2022-03-07 31.99 31.99 31.69 31.69 0.0M
2022-03-04 32.00 32.15 32.00 32.11 0.0M
2022-03-03 32.37 32.37 32.21 32.22 0.0M
2022-03-02 32.19 32.34 32.11 32.32 0.0M
2022-03-01 32.11 32.16 32.01 32.04 0.0M
2022-02-28 32.06 32.28 32.06 32.22 0.0M
2022-02-25 32.13 32.33 32.13 32.29 0.0M
2022-02-24 31.51 32.02 31.51 32.02 0.5M
2022-02-23 32.16 32.16 31.80 31.81 0.0M
2022-02-22 32.18 32.18 32.03 32.05 0.0M
2022-02-18 32.31 32.35 32.15 32.19 0.0M
2022-02-17 32.48 32.48 32.26 32.30 0.0M
2022-02-16 32.47 32.57 32.37 32.54 0.1M
2022-02-15 32.41 32.53 32.38 32.49 0.0M
2022-02-14 32.28 32.36 32.22 32.28 0.0M
2022-02-11 32.47 32.60 32.28 32.38 0.0M
2022-02-10 32.67 32.77 32.55 32.57 0.1M
2022-02-09 32.79 32.81 32.76 32.80 0.0M
2022-02-08 32.55 32.67 32.50 32.65 0.0M
2022-02-07 32.59 32.63 32.51 32.51 0.1M
2022-02-04 32.48 32.68 32.39 32.56 0.0M
2022-02-03 32.65 32.68 32.46 32.51 0.0M
2022-02-02 32.82 32.84 32.74 32.82 0.1M
2022-02-01 32.67 32.75 32.52 32.73 0.2M
2022-01-31 32.40 32.64 32.40 32.63 0.0M
2022-01-28 32.01 32.41 31.94 32.41 0.0M
2022-01-27 32.32 32.38 32.02 32.08 0.0M
2022-01-26 32.39 32.44 32.02 32.14 0.0M
2022-01-25 32.21 32.33 31.94 32.20 0.1M
2022-01-24 32.14 32.37 31.85 32.37 0.1M
2022-01-21 32.32 32.33 32.24 32.28 0.1M
2022-01-20 32.33 32.34 32.28 32.32 0.1M
2022-01-19 32.36 32.46 32.32 32.35 0.2M
2022-01-18 32.32 32.32 32.28 32.31 0.0M
2022-01-14 32.31 32.31 32.21 32.23 0.1M
2022-01-13 32.31 32.34 32.23 32.28 0.0M
2022-01-12 32.33 32.33 32.23 32.28 0.0M
2022-01-11 32.31 32.31 32.25 32.28 0.0M
2022-01-10 32.31 32.32 32.22 32.28 0.0M
2022-01-07 32.32 32.32 32.31 32.31 0.0M
2022-01-06 32.32 32.32 32.28 32.30 0.0M
2022-01-05 32.32 32.32 32.28 32.30 0.0M
2022-01-04 32.30 32.30 32.23 32.28 0.0M
2022-01-03 32.29 32.29 32.23 32.28 0.0M