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
2023-12-29 34.55 34.57 34.53 34.57 0.0M
2023-12-28 34.50 34.51 34.48 34.51 0.0M
2023-12-27 34.50 34.52 34.47 34.50 0.0M
2023-12-26 34.45 34.48 34.43 34.47 0.0M
2023-12-22 34.46 34.47 34.43 34.45 0.0M
2023-12-21 34.42 34.42 34.36 34.39 0.0M
2023-12-20 34.41 34.43 34.33 34.33 0.7M
2023-12-19 34.40 34.44 34.39 34.43 0.2M
2023-12-18 34.43 34.43 34.39 34.41 0.0M
2023-12-15 34.38 34.41 34.35 34.41 0.1M
2023-12-14 34.38 34.40 34.34 34.37 0.0M
2023-12-13 34.29 34.38 34.26 34.35 0.0M
2023-12-12 34.20 34.30 34.20 34.27 0.0M
2023-12-11 34.19 34.22 34.16 34.19 0.0M
2023-12-08 34.04 34.19 34.04 34.16 0.0M
2023-12-07 34.03 34.09 34.03 34.08 0.0M
2023-12-06 34.07 34.07 33.93 33.94 0.0M
2023-12-05 34.00 34.06 34.00 34.02 0.0M
2023-12-04 33.94 34.02 33.94 34.01 0.0M
2023-12-01 34.02 34.08 34.02 34.07 0.0M
2023-11-30 33.96 34.00 33.90 34.00 0.0M
2023-11-29 34.05 34.05 33.92 33.96 0.0M
2023-11-28 33.89 33.98 33.89 33.95 0.0M
2023-11-27 33.91 33.99 33.91 33.93 0.1M
2023-11-24 33.94 33.96 33.93 33.96 0.0M
2023-11-22 33.93 33.94 33.88 33.92 0.8M
2023-11-21 33.78 33.88 33.78 33.84 0.1M
2023-11-20 33.72 33.90 33.72 33.86 0.0M
2023-11-17 33.68 33.73 33.66 33.73 0.0M
2023-11-16 33.65 33.71 33.58 33.68 0.1M
2023-11-15 33.66 33.67 33.61 33.65 0.0M
2023-11-14 33.57 33.65 33.55 33.56 0.0M
2023-11-13 33.23 33.31 33.22 33.25 0.0M
2023-11-10 32.97 33.27 32.95 33.26 0.0M
2023-11-09 33.04 33.09 32.84 32.87 0.1M
2023-11-08 33.05 33.08 32.98 33.07 0.0M
2023-11-07 33.03 33.08 33.02 33.03 0.0M
2023-11-06 32.91 33.01 32.88 32.95 0.0M
2023-11-03 32.83 33.00 32.83 32.92 0.0M
2023-11-02 32.41 32.67 32.41 32.67 0.0M
2023-11-01 32.01 32.24 32.01 32.21 0.0M
2023-10-31 31.75 31.94 31.75 31.94 0.0M
2023-10-30 31.57 31.82 31.57 31.78 0.0M
2023-10-27 31.62 31.64 31.41 31.46 0.0M
2023-10-26 31.84 31.84 31.58 31.58 0.0M
2023-10-25 32.09 32.12 31.87 31.87 0.6M
2023-10-24 32.30 32.33 32.10 32.26 0.1M
2023-10-23 31.93 32.26 31.90 32.08 0.0M
2023-10-20 32.32 32.32 32.14 32.14 0.0M
2023-10-19 32.53 32.65 32.39 32.43 0.0M
2023-10-18 32.78 32.83 32.57 32.62 0.0M
2023-10-17 32.80 32.98 32.80 32.83 0.0M
2023-10-16 32.78 32.94 32.78 32.90 0.0M
2023-10-13 32.82 32.82 32.59 32.64 0.0M
2023-10-12 32.85 32.88 32.66 32.75 0.0M
2023-10-11 32.79 32.90 32.75 32.83 0.0M
2023-10-10 32.72 32.84 32.72 32.77 0.0M
2023-10-09 32.46 32.67 32.38 32.67 0.0M
2023-10-06 32.15 32.60 32.15 32.53 0.0M
2023-10-05 32.14 32.26 32.11 32.25 0.0M
2023-10-04 32.10 32.31 32.10 32.31 0.0M
2023-10-03 32.10 32.10 32.01 32.08 0.0M
2023-10-02 32.35 32.39 32.28 32.39 0.0M
2023-09-29 32.58 32.65 32.32 32.40 0.0M
2023-09-28 32.41 32.51 32.41 32.45 0.0M
2023-09-27 32.30 32.40 32.14 32.30 0.0M
2023-09-26 32.46 32.46 32.26 32.31 0.0M
2023-09-25 32.46 32.61 32.46 32.61 0.0M
2023-09-22 32.65 32.67 32.51 32.51 0.0M
2023-09-21 32.67 32.72 32.55 32.55 0.0M
2023-09-20 33.12 33.12 32.89 32.91 0.0M
2023-09-19 33.03 33.07 32.95 33.02 0.0M
2023-09-18 33.04 33.13 33.04 33.08 0.0M
2023-09-15 33.13 33.18 33.02 33.02 0.0M
2023-09-14 33.26 33.26 33.19 33.22 0.0M
2023-09-13 33.06 33.13 33.03 33.05 0.0M
2023-09-12 33.07 33.13 33.02 33.06 0.0M
2023-09-11 33.05 33.14 33.05 33.13 0.0M
2023-09-08 33.04 33.10 32.98 33.02 0.0M
2023-09-07 32.89 32.99 32.88 32.99 0.0M
2023-09-06 33.06 33.06 32.97 33.02 0.0M
2023-09-05 33.17 33.17 33.09 33.13 0.0M
2023-09-01 33.18 33.21 33.09 33.17 0.0M
2023-08-31 33.15 33.16 33.12 33.12 0.0M
2023-08-30 33.04 33.15 33.04 33.11 0.0M
2023-08-29 32.86 33.08 32.86 33.05 0.0M
2023-08-28 32.78 32.86 32.78 32.84 0.0M
2023-08-25 32.64 32.77 32.57 32.75 0.0M
2023-08-24 32.86 32.88 32.62 32.62 0.0M
2023-08-23 32.64 32.86 32.64 32.86 0.7M
2023-08-22 32.70 32.70 32.62 32.63 0.2M
2023-08-21 32.56 32.66 32.51 32.65 0.0M
2023-08-18 32.51 32.55 32.49 32.54 0.0M
2023-08-17 32.68 32.68 32.52 32.55 0.0M
2023-08-16 32.76 32.77 32.65 32.67 0.0M
2023-08-15 32.75 32.83 32.71 32.76 0.0M
2023-08-14 32.85 32.92 32.83 32.92 0.0M
2023-08-11 32.75 32.87 32.75 32.84 0.0M
2023-08-10 32.90 32.96 32.82 32.84 0.0M
2023-08-09 32.89 32.91 32.79 32.83 0.0M
2023-08-08 32.78 32.92 32.78 32.91 0.0M
2023-08-07 32.91 32.96 32.89 32.96 0.0M
2023-08-04 32.92 32.99 32.80 32.82 0.0M
2023-08-03 32.83 32.92 32.83 32.89 0.0M
2023-08-02 32.95 32.99 32.88 32.90 0.0M
2023-08-01 33.05 33.11 33.04 33.08 0.0M
2023-07-31 33.12 33.12 33.06 33.09 0.0M
2023-07-28 33.11 33.11 33.06 33.09 0.0M
2023-07-27 33.10 33.12 32.96 32.98 0.0M
2023-07-26 33.00 33.11 32.99 33.02 0.1M
2023-07-25 33.02 33.08 33.00 33.05 0.2M
2023-07-24 32.99 33.05 32.99 33.02 0.0M
2023-07-21 32.98 33.03 32.94 32.97 0.0M
2023-07-20 33.03 33.03 32.90 32.94 0.0M
2023-07-19 33.01 33.05 32.99 33.01 0.1M
2023-07-18 32.94 33.03 32.94 33.00 0.0M
2023-07-17 32.93 32.96 32.91 32.93 0.0M
2023-07-14 32.89 32.93 32.86 32.88 0.0M
2023-07-13 32.84 32.92 32.82 32.89 0.0M
2023-07-12 32.83 32.83 32.77 32.77 0.0M
2023-07-11 32.59 32.67 32.59 32.67 0.1M
2023-07-10 32.53 32.58 32.53 32.57 0.0M
2023-07-07 32.54 32.67 32.54 32.54 0.0M
2023-07-06 32.48 32.59 32.46 32.55 0.0M
2023-07-05 32.64 32.72 32.63 32.67 0.0M
2023-07-03 32.65 32.72 32.65 32.69 0.0M
2023-06-30 32.68 32.73 32.66 32.69 0.0M
2023-06-29 32.46 32.54 32.46 32.52 0.0M
2023-06-28 32.41 32.48 32.40 32.44 0.0M
2023-06-27 32.38 32.45 32.31 32.44 0.0M
2023-06-26 32.30 32.31 32.27 32.28 0.0M
2023-06-23 32.31 32.39 32.30 32.33 0.0M
2023-06-22 32.29 32.42 32.29 32.40 0.1M
2023-06-21 32.31 32.38 32.30 32.35 0.0M
2023-06-20 32.37 32.41 32.36 32.39 0.0M
2023-06-16 32.50 32.51 32.43 32.45 0.0M
2023-06-15 32.42 32.49 32.37 32.47 0.0M
2023-06-14 32.34 32.40 32.27 32.32 0.0M
2023-06-13 32.25 32.34 32.25 32.32 0.0M
2023-06-12 32.09 32.24 32.09 32.22 0.0M
2023-06-09 32.10 32.19 32.10 32.11 0.0M
2023-06-08 31.94 32.09 31.94 32.07 0.0M
2023-06-07 31.98 32.01 31.97 31.98 0.0M
2023-06-06 31.94 32.04 31.94 32.04 0.1M
2023-06-05 31.95 32.02 31.95 31.97 0.0M
2023-06-02 31.91 32.01 31.91 32.00 0.0M
2023-06-01 31.63 31.78 31.62 31.76 0.0M
2023-05-31 31.58 31.65 31.54 31.63 0.0M
2023-05-30 31.71 31.74 31.64 31.67 0.0M
2023-05-26 31.47 31.68 31.47 31.68 0.0M
2023-05-25 31.38 31.50 31.37 31.47 0.0M
2023-05-24 31.30 31.36 31.28 31.33 0.0M
2023-05-23 31.58 31.62 31.42 31.46 0.0M
2023-05-22 31.59 31.66 31.59 31.62 0.0M
2023-05-19 31.59 31.63 31.58 31.63 0.0M
2023-05-18 31.43 31.68 31.43 31.63 0.0M
2023-05-17 31.34 31.50 31.34 31.48 0.0M
2023-05-16 31.32 31.38 31.29 31.29 0.0M
2023-05-15 31.35 31.42 31.31 31.39 0.0M
2023-05-12 31.46 31.46 31.23 31.31 0.0M
2023-05-11 31.36 31.39 31.31 31.36 0.0M
2023-05-10 31.37 31.41 31.25 31.38 0.0M
2023-05-09 31.28 31.35 31.27 31.28 0.0M
2023-05-08 31.34 31.39 31.29 31.35 0.0M
2023-05-05 31.23 31.41 31.23 31.31 0.0M
2023-05-04 31.09 31.14 31.00 31.05 0.0M
2023-05-03 31.33 31.40 31.18 31.18 0.0M
2023-05-02 31.36 31.38 31.16 31.29 0.0M
2023-05-01 31.39 31.50 31.39 31.45 0.3M
2023-04-28 31.38 31.45 31.38 31.43 0.0M
2023-04-27 31.20 31.31 31.12 31.29 0.0M
2023-04-26 31.15 31.15 30.96 31.01 0.0M
2023-04-25 31.26 31.26 31.05 31.05 0.0M
2023-04-24 31.34 31.34 31.23 31.29 0.0M
2023-04-21 31.26 31.31 31.22 31.29 0.0M
2023-04-20 31.25 31.34 31.19 31.25 0.1M
2023-04-19 31.30 31.38 31.30 31.33 0.0M
2023-04-18 31.35 31.36 31.29 31.34 0.0M
2023-04-17 31.28 31.34 31.22 31.31 0.0M
2023-04-14 31.31 31.31 31.16 31.29 0.0M
2023-04-13 31.15 31.32 31.15 31.28 0.0M
2023-04-12 31.15 31.20 31.06 31.12 0.0M
2023-04-11 31.14 31.21 31.11 31.17 0.0M
2023-04-10 31.08 31.15 31.01 31.12 0.0M
2023-04-06 31.09 31.17 31.00 31.11 0.0M
2023-04-05 31.09 31.10 31.01 31.10 0.0M
2023-04-04 31.19 31.19 31.05 31.06 0.0M
2023-04-03 31.16 31.19 31.06 31.16 0.0M
2023-03-31 30.95 31.14 30.93 31.14 0.0M
2023-03-30 30.83 30.92 30.82 30.87 0.0M
2023-03-29 30.71 30.84 30.71 30.80 0.0M
2023-03-28 30.57 30.61 30.52 30.59 0.0M
2023-03-27 30.69 30.70 30.60 30.62 0.0M
2023-03-24 30.45 30.60 30.37 30.58 0.0M
2023-03-23 30.56 30.71 30.37 30.53 0.0M
2023-03-22 30.65 30.77 30.48 30.48 0.1M
2023-03-21 30.60 30.68 30.55 30.68 0.0M
2023-03-20 30.37 30.55 30.37 30.54 0.0M
2023-03-17 30.46 30.51 30.30 30.36 0.0M
2023-03-16 30.20 30.53 30.17 30.49 0.0M
2023-03-15 30.14 30.25 30.09 30.23 0.0M
2023-03-14 30.28 30.34 30.13 30.33 0.0M
2023-03-13 29.87 30.29 29.87 30.14 0.0M
2023-03-10 30.14 30.30 30.00 30.08 0.0M
2023-03-09 30.61 30.61 30.20 30.26 0.0M
2023-03-08 30.48 30.53 30.43 30.53 0.0M
2023-03-07 30.69 30.69 30.45 30.51 0.0M
2023-03-06 30.77 30.83 30.73 30.77 0.0M
2023-03-03 30.60 30.77 30.59 30.77 0.0M
2023-03-02 30.31 30.52 30.31 30.49 0.0M
2023-03-01 30.37 30.44 30.31 30.40 0.0M
2023-02-28 30.42 30.53 30.42 30.48 0.0M
2023-02-27 30.53 30.61 30.42 30.51 0.0M
2023-02-24 30.36 30.44 30.33 30.44 0.0M
2023-02-23 30.62 30.65 30.45 30.61 0.4M
2023-02-22 30.59 30.61 30.47 30.51 0.0M
2023-02-21 30.66 30.66 30.47 30.55 0.0M
2023-02-17 30.79 30.85 30.72 30.77 0.0M
2023-02-16 30.89 30.98 30.87 30.87 0.0M
2023-02-15 30.91 31.02 30.89 31.01 0.0M
2023-02-14 30.88 31.06 30.85 31.00 0.0M
2023-02-13 30.93 30.99 30.88 30.95 0.0M
2023-02-10 30.77 30.84 30.75 30.84 0.0M
2023-02-09 31.00 31.00 30.73 30.81 0.0M
2023-02-08 30.97 31.05 30.91 30.95 0.1M
2023-02-07 30.90 31.12 30.85 31.08 0.2M
2023-02-06 30.84 30.95 30.83 30.94 0.0M
2023-02-03 31.02 31.15 30.95 31.04 0.0M
2023-02-02 31.15 31.19 31.04 31.14 0.1M
2023-02-01 30.80 31.08 30.73 30.97 0.0M
2023-01-31 30.65 30.86 30.62 30.86 0.1M
2023-01-30 30.70 30.77 30.58 30.62 0.1M
2023-01-27 30.72 30.87 30.70 30.77 0.1M
2023-01-26 30.70 30.73 30.57 30.73 0.1M
2023-01-25 30.38 30.57 30.31 30.56 0.9M
2023-01-24 30.48 30.63 30.47 30.55 0.6M
2023-01-23 30.69 30.69 30.40 30.54 0.2M
2023-01-20 30.45 30.46 30.40 30.41 0.3M
2023-01-19 30.44 30.45 30.38 30.38 0.1M
2023-01-18 30.44 30.44 30.36 30.44 0.1M
2023-01-17 30.38 30.44 30.36 30.37 0.5M
2023-01-13 30.40 30.42 30.37 30.37 0.1M
2023-01-12 30.40 30.43 30.37 30.37 0.0M
2023-01-11 30.41 30.45 30.37 30.37 0.0M
2023-01-10 30.42 30.42 30.35 30.37 0.0M
2023-01-09 30.40 30.42 30.35 30.35 0.0M
2023-01-06 30.35 30.43 30.35 30.39 0.1M
2023-01-05 30.38 30.40 30.33 30.37 0.1M
2023-01-04 30.35 30.41 30.33 30.38 0.0M
2023-01-03 30.34 30.42 30.34 30.41 0.0M