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

GJAN
🏛️ usa →
41.60
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 34.48 34.50 34.46 34.48 0.0M
2023-12-28 34.44 34.45 34.39 34.44 0.0M
2023-12-27 34.32 34.43 34.32 34.43 0.0M
2023-12-26 34.39 34.44 34.36 34.40 0.0M
2023-12-22 34.32 34.37 34.32 34.37 0.0M
2023-12-21 34.28 34.34 34.25 34.30 0.0M
2023-12-20 34.33 34.37 34.27 34.27 0.0M
2023-12-19 34.31 34.36 34.31 34.36 0.0M
2023-12-18 34.28 34.34 34.20 34.33 0.3M
2023-12-15 34.29 34.31 34.25 34.31 0.4M
2023-12-14 34.27 34.29 34.25 34.29 0.0M
2023-12-13 34.16 34.26 34.14 34.26 0.0M
2023-12-12 34.03 34.16 34.03 34.16 0.0M
2023-12-11 34.06 34.08 34.01 34.08 0.0M
2023-12-08 33.93 34.06 33.93 34.02 0.0M
2023-12-07 33.82 33.92 33.82 33.92 0.0M
2023-12-06 33.85 33.85 33.76 33.76 0.0M
2023-12-05 33.82 33.86 33.82 33.85 0.0M
2023-12-04 33.78 33.86 33.73 33.86 0.1M
2023-12-01 33.77 33.93 33.77 33.93 0.0M
2023-11-30 33.74 33.81 33.70 33.81 0.0M
2023-11-29 33.83 33.83 33.73 33.73 0.0M
2023-11-28 33.72 33.82 33.71 33.78 0.0M
2023-11-27 33.73 33.78 33.35 33.37 0.0M
2023-11-24 33.73 33.74 33.73 33.74 0.0M
2023-11-22 33.75 33.76 33.71 33.74 0.0M
2023-11-21 33.62 33.70 33.60 33.67 0.0M
2023-11-20 33.54 33.67 33.54 33.65 0.1M
2023-11-17 33.47 33.54 33.46 33.54 0.0M
2023-11-16 33.41 33.52 33.39 33.50 0.0M
2023-11-15 33.48 33.50 33.44 33.45 0.0M
2023-11-14 33.34 33.43 33.34 33.42 0.0M
2023-11-13 32.93 33.05 32.93 32.98 0.0M
2023-11-10 32.74 33.04 32.74 33.04 0.0M
2023-11-09 32.85 32.90 32.63 32.63 0.0M
2023-11-08 32.84 32.85 32.75 32.85 0.0M
2023-11-07 32.79 32.84 32.75 32.81 0.1M
2023-11-06 32.71 32.80 32.45 32.68 0.0M
2023-11-03 32.67 32.72 32.66 32.70 0.0M
2023-11-02 32.26 32.46 32.21 32.46 0.0M
2023-11-01 31.91 32.02 31.86 32.02 0.0M
2023-10-31 31.58 31.77 31.57 31.77 0.0M
2023-10-30 31.55 31.65 31.47 31.64 0.0M
2023-10-27 31.51 31.51 31.32 31.35 0.0M
2023-10-26 31.67 31.67 31.45 31.48 0.0M
2023-10-25 31.87 31.94 31.71 31.76 0.0M
2023-10-24 32.02 32.09 32.02 32.08 0.0M
2023-10-23 31.92 32.07 31.75 31.92 0.0M
2023-10-20 32.07 32.09 31.99 31.99 0.0M
2023-10-19 32.39 32.49 32.25 32.25 0.0M
2023-10-18 32.49 32.55 32.38 32.38 0.0M
2023-10-17 32.62 32.66 32.61 32.65 0.0M
2023-10-16 32.67 32.72 32.63 32.72 0.0M
2023-10-13 32.48 32.48 32.41 32.46 0.0M
2023-10-12 32.63 32.65 32.54 32.57 0.0M
2023-10-11 32.59 32.68 32.59 32.68 0.0M
2023-10-10 32.50 32.61 32.50 32.59 0.0M
2023-10-09 32.32 32.51 32.21 32.46 0.0M
2023-10-06 31.98 32.40 31.98 32.31 0.0M
2023-10-05 31.96 32.10 31.96 32.06 0.0M
2023-10-04 31.94 32.10 31.94 32.09 0.0M
2023-10-03 31.92 31.92 31.86 31.92 0.0M
2023-10-02 32.24 32.26 32.08 32.22 0.0M
2023-09-29 32.41 32.41 32.16 32.24 0.0M
2023-09-28 32.06 32.32 32.06 32.28 0.0M
2023-09-27 32.13 32.19 32.02 32.13 0.0M
2023-09-26 32.23 32.25 32.08 32.13 0.0M
2023-09-25 32.31 32.41 32.31 32.41 0.0M
2023-09-22 32.40 32.50 32.32 32.32 0.0M
2023-09-21 32.54 32.54 32.37 32.37 0.0M
2023-09-20 32.88 32.89 32.71 32.73 0.0M
2023-09-19 32.84 32.87 32.74 32.85 0.0M
2023-09-18 32.91 32.93 32.85 32.89 0.0M
2023-09-15 32.98 32.98 32.83 32.86 0.0M
2023-09-14 32.98 33.08 32.95 33.08 0.0M
2023-09-13 32.87 32.95 32.85 32.92 0.0M
2023-09-12 32.77 32.94 32.77 32.86 0.0M
2023-09-11 32.90 32.96 32.88 32.94 0.0M
2023-09-08 32.91 32.92 32.80 32.86 0.0M
2023-09-07 32.84 32.87 32.75 32.83 0.0M
2023-09-06 33.01 33.01 32.77 32.86 0.0M
2023-09-05 32.95 33.00 32.95 32.97 0.0M
2023-09-01 33.05 33.05 32.96 33.02 0.0M
2023-08-31 32.94 33.02 32.93 32.93 0.0M
2023-08-30 32.97 33.01 32.90 32.92 0.1M
2023-08-29 32.79 32.90 32.79 32.87 0.0M
2023-08-28 32.64 32.69 32.59 32.69 0.0M
2023-08-25 32.36 32.58 32.36 32.58 0.0M
2023-08-24 32.42 32.46 32.42 32.46 0.0M
2023-08-23 32.47 32.65 32.47 32.65 0.0M
2023-08-22 32.48 32.52 32.43 32.47 0.0M
2023-08-21 32.45 32.51 32.36 32.51 0.1M
2023-08-18 32.26 32.39 32.26 32.39 0.0M
2023-08-17 32.50 32.50 32.34 32.38 0.0M
2023-08-16 32.67 32.67 32.51 32.51 0.0M
2023-08-15 32.61 32.67 32.58 32.58 0.0M
2023-08-14 32.73 32.79 32.71 32.75 0.0M
2023-08-11 32.63 32.70 32.63 32.70 0.0M
2023-08-10 32.79 32.84 32.67 32.67 0.0M
2023-08-09 32.71 32.72 32.64 32.64 0.0M
2023-08-08 32.62 32.72 32.62 32.72 0.0M
2023-08-07 32.79 32.83 32.78 32.83 0.0M
2023-08-04 32.81 32.88 32.64 32.64 0.0M
2023-08-03 32.64 32.76 32.64 32.76 0.0M
2023-08-02 32.81 32.83 32.71 32.73 0.0M
2023-08-01 33.04 33.04 32.91 32.96 0.0M
2023-07-31 33.01 33.01 32.92 32.93 0.0M
2023-07-28 32.94 33.03 32.91 32.94 0.0M
2023-07-27 32.95 33.00 32.78 32.82 0.0M
2023-07-26 32.80 32.97 32.80 32.89 0.0M
2023-07-25 32.90 32.95 32.88 32.88 0.2M
2023-07-24 32.80 32.90 32.80 32.90 0.0M
2023-07-21 32.82 32.87 32.80 32.81 0.0M
2023-07-20 32.85 32.89 32.77 32.77 0.0M
2023-07-19 32.88 32.90 32.84 32.89 0.0M
2023-07-18 32.78 32.91 32.78 32.87 0.0M
2023-07-17 32.69 32.82 32.69 32.82 0.0M
2023-07-14 32.78 32.78 32.72 32.76 0.0M
2023-07-13 32.80 32.80 32.69 32.73 0.0M
2023-07-12 32.76 32.76 32.61 32.68 0.0M
2023-07-11 32.45 32.56 32.45 32.56 0.0M
2023-07-10 32.35 32.48 32.35 32.43 0.0M
2023-07-07 32.38 32.56 32.38 32.41 0.0M
2023-07-06 32.29 32.42 32.28 32.42 0.0M
2023-07-05 32.51 32.57 32.48 32.49 0.0M
2023-07-03 32.51 32.55 32.51 32.55 0.0M
2023-06-30 32.48 32.55 32.38 32.53 0.0M
2023-06-29 32.32 32.40 32.31 32.40 0.0M
2023-06-28 32.33 32.33 32.23 32.30 0.0M
2023-06-27 32.12 32.32 32.12 32.32 0.0M
2023-06-26 32.24 32.24 32.13 32.15 0.0M
2023-06-23 32.17 32.21 32.12 32.16 0.0M
2023-06-22 32.19 32.24 32.15 32.22 0.0M
2023-06-21 32.15 32.23 32.15 32.16 0.0M
2023-06-20 32.17 32.31 32.17 32.26 0.5M
2023-06-16 32.31 32.42 32.26 32.26 0.0M
2023-06-15 32.23 32.40 32.23 32.34 0.0M
2023-06-14 32.24 32.24 32.11 32.18 0.0M
2023-06-13 32.14 32.19 32.14 32.19 0.0M
2023-06-12 31.95 32.09 31.95 32.09 0.0M
2023-06-09 31.95 31.97 31.91 31.97 0.0M
2023-06-08 31.91 31.94 31.86 31.94 0.0M
2023-06-07 31.89 31.89 31.79 31.86 0.0M
2023-06-06 31.75 31.88 31.75 31.83 0.0M
2023-06-05 31.82 31.89 31.79 31.82 0.0M
2023-06-02 31.80 31.86 31.79 31.85 0.0M
2023-06-01 31.48 31.64 31.48 31.60 0.0M
2023-05-31 31.46 31.49 31.34 31.44 0.0M
2023-05-30 31.58 31.58 31.48 31.51 0.0M
2023-05-26 31.35 31.52 31.35 31.52 0.0M
2023-05-25 31.25 31.28 31.22 31.23 0.0M
2023-05-24 31.12 31.13 31.03 31.13 0.0M
2023-05-23 31.34 31.42 31.23 31.25 0.0M
2023-05-22 31.46 31.52 31.38 31.39 0.0M
2023-05-19 31.54 31.56 31.35 31.39 0.0M
2023-05-18 31.25 31.47 31.20 31.47 0.0M
2023-05-17 31.14 31.31 31.12 31.26 0.0M
2023-05-16 31.21 31.21 31.06 31.06 0.0M
2023-05-15 31.08 31.22 31.08 31.18 0.0M
2023-05-12 31.31 31.31 31.01 31.11 0.0M
2023-05-11 31.05 31.20 31.05 31.17 0.0M
2023-05-10 31.13 31.16 31.06 31.16 0.0M
2023-05-09 30.93 31.17 30.93 31.13 0.0M
2023-05-08 31.12 31.19 31.09 31.17 0.0M
2023-05-05 31.10 31.20 31.06 31.11 0.0M
2023-05-04 31.01 31.01 30.76 30.89 0.0M
2023-05-03 31.11 31.13 30.96 30.97 0.2M
2023-05-02 31.26 31.26 30.96 31.07 0.0M
2023-05-01 31.26 31.35 31.22 31.24 0.1M
2023-04-28 31.18 31.28 31.12 31.23 0.0M
2023-04-27 30.85 31.13 30.85 31.13 0.0M
2023-04-26 30.90 30.95 30.77 30.77 0.0M
2023-04-25 31.00 31.02 30.87 30.91 0.0M
2023-04-24 31.12 31.14 31.04 31.11 0.0M
2023-04-21 31.06 31.17 31.02 31.15 0.0M
2023-04-20 31.00 31.14 30.99 31.10 0.0M
2023-04-19 31.12 31.20 31.09 31.17 0.0M
2023-04-18 31.27 31.27 31.08 31.13 0.0M
2023-04-17 31.01 31.13 30.98 31.13 0.0M
2023-04-14 31.09 31.09 30.98 31.05 0.0M
2023-04-13 30.98 31.13 30.95 31.13 0.0M
2023-04-12 31.00 31.05 30.84 30.90 0.1M
2023-04-11 30.89 31.00 30.89 30.94 0.0M
2023-04-10 30.84 30.98 30.81 30.97 0.0M
2023-04-06 30.85 30.99 30.78 30.94 0.0M
2023-04-05 30.85 30.91 30.77 30.86 0.0M
2023-04-04 30.92 30.96 30.83 30.96 0.0M
2023-04-03 30.86 30.99 30.85 30.99 0.0M
2023-03-31 30.48 30.97 30.48 30.97 0.1M
2023-03-30 30.68 30.73 30.55 30.68 0.0M
2023-03-29 30.58 30.62 30.46 30.62 0.0M
2023-03-28 30.32 30.38 30.27 30.37 0.0M
2023-03-27 30.39 30.44 30.38 30.38 0.0M
2023-03-24 30.21 30.32 30.14 30.32 0.0M
2023-03-23 30.37 30.51 30.13 30.29 0.0M
2023-03-22 30.43 30.61 30.15 30.16 0.1M
2023-03-21 30.45 30.48 30.28 30.43 0.0M
2023-03-20 30.08 30.26 30.08 30.19 0.0M
2023-03-17 30.15 30.20 30.03 30.13 0.0M
2023-03-16 29.96 30.31 29.91 30.31 0.0M
2023-03-15 29.80 30.02 29.80 30.02 0.0M
2023-03-14 30.13 30.18 29.90 30.14 0.0M
2023-03-13 29.86 29.99 29.83 29.86 0.1M
2023-03-10 30.08 30.11 29.63 29.72 0.1M
2023-03-09 30.43 30.43 29.98 29.99 0.0M
2023-03-08 30.27 30.39 30.27 30.33 0.0M
2023-03-07 30.50 30.50 30.23 30.35 0.1M
2023-03-06 30.64 30.65 30.50 30.55 0.0M
2023-03-03 30.43 30.55 30.33 30.54 0.0M
2023-03-02 30.10 30.35 30.09 30.32 0.2M
2023-03-01 30.22 30.25 30.10 30.18 0.0M
2023-02-28 30.29 30.38 30.22 30.28 0.6M
2023-02-27 30.42 30.42 30.21 30.25 0.0M
2023-02-24 30.21 30.25 30.04 30.18 0.1M
2023-02-23 30.33 30.40 30.21 30.38 0.3M
2023-02-22 30.34 30.38 30.16 30.24 0.0M
2023-02-21 30.52 30.52 30.24 30.28 0.0M
2023-02-17 30.65 30.67 30.43 30.64 0.1M
2023-02-16 30.70 30.84 30.64 30.64 0.1M
2023-02-15 30.76 30.87 30.72 30.81 0.0M
2023-02-14 30.68 30.91 30.65 30.78 0.0M
2023-02-13 30.64 30.81 30.64 30.79 0.0M
2023-02-10 30.58 30.65 30.51 30.60 0.0M
2023-02-09 31.17 31.17 30.53 30.53 0.1M
2023-02-08 30.87 30.87 30.67 30.67 0.3M
2023-02-07 30.64 30.95 30.61 30.88 0.1M
2023-02-06 30.61 30.77 30.58 30.68 0.0M
2023-02-03 30.82 30.97 30.73 30.78 0.1M
2023-02-02 30.99 31.00 30.85 30.92 0.5M
2023-02-01 30.64 30.92 30.44 30.81 0.1M
2023-01-31 30.39 30.59 30.39 30.56 0.1M
2023-01-30 30.52 30.55 30.31 30.39 0.1M
2023-01-27 30.56 30.69 30.51 30.60 0.2M
2023-01-26 30.63 30.63 30.34 30.51 0.2M
2023-01-25 30.36 33.40 29.87 30.41 0.5M
2023-01-24 30.39 30.54 30.20 30.38 1.5M
2023-01-23 30.29 30.48 30.13 30.40 0.8M