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
2024-12-31 38.65 38.68 38.64 38.65 0.0M
2024-12-30 38.61 38.68 38.54 38.64 0.0M
2024-12-27 38.64 38.69 38.62 38.67 0.0M
2024-12-26 38.63 38.68 38.60 38.62 0.3M
2024-12-24 38.71 38.71 38.59 38.65 0.2M
2024-12-23 38.56 38.63 38.47 38.63 0.0M
2024-12-20 38.53 38.62 38.46 38.57 0.0M
2024-12-19 38.58 38.58 38.45 38.47 0.0M
2024-12-18 38.57 38.64 38.51 38.51 0.0M
2024-12-17 38.61 38.61 38.56 38.57 0.0M
2024-12-16 38.70 38.70 38.56 38.58 0.0M
2024-12-13 38.67 38.67 38.56 38.60 0.1M
2024-12-12 38.55 38.62 38.54 38.58 0.0M
2024-12-11 38.73 38.73 38.55 38.59 0.0M
2024-12-10 38.64 38.64 38.53 38.56 0.0M
2024-12-09 38.62 38.62 38.53 38.57 0.0M
2024-12-06 38.64 38.64 38.53 38.56 0.0M
2024-12-05 38.56 38.59 38.51 38.54 0.0M
2024-12-04 38.60 38.60 38.50 38.55 0.0M
2024-12-03 38.60 38.60 38.49 38.50 0.0M
2024-12-02 38.57 38.57 38.48 38.53 0.0M
2024-11-29 38.47 38.52 38.46 38.52 0.0M
2024-11-27 38.56 38.56 38.44 38.48 0.0M
2024-11-26 38.51 38.51 38.42 38.48 0.0M
2024-11-25 38.45 38.51 38.39 38.44 0.0M
2024-11-22 38.38 38.45 38.28 38.28 0.0M
2024-11-21 38.24 38.47 38.16 38.34 0.0M
2024-11-20 38.44 38.44 38.28 38.37 0.0M
2024-11-19 38.30 38.40 38.30 38.36 0.0M
2024-11-18 38.29 38.40 38.29 38.36 0.0M
2024-11-15 38.34 38.39 38.26 38.32 0.0M
2024-11-14 38.35 38.40 38.35 38.38 0.0M
2024-11-13 38.39 38.43 38.33 38.39 0.0M
2024-11-12 38.42 38.42 38.31 38.34 0.1M
2024-11-11 38.41 38.42 38.33 38.36 0.0M
2024-11-08 38.35 38.41 38.32 38.36 0.0M
2024-11-07 38.30 38.33 38.28 38.33 0.0M
2024-11-06 38.21 38.31 38.21 38.24 0.0M
2024-11-05 37.96 38.07 37.95 38.07 0.0M
2024-11-04 37.93 37.99 37.93 37.99 0.2M
2024-11-01 37.97 38.04 37.94 37.98 0.0M
2024-10-31 37.98 38.02 37.88 37.88 0.0M
2024-10-30 38.06 38.09 38.03 38.07 0.0M
2024-10-29 38.07 38.44 38.03 38.11 0.0M
2024-10-28 38.16 38.16 38.04 38.08 0.0M
2024-10-25 38.14 38.15 37.98 38.05 0.2M
2024-10-24 38.02 38.03 37.98 37.99 0.0M
2024-10-23 38.60 38.60 37.86 38.02 0.1M
2024-10-22 38.14 38.14 38.02 38.10 0.1M
2024-10-21 38.04 38.10 38.01 38.07 0.1M
2024-10-18 38.00 38.09 38.00 38.06 0.0M
2024-10-17 38.06 38.06 37.98 38.02 0.0M
2024-10-16 37.94 38.00 37.94 37.98 0.0M
2024-10-15 37.97 38.04 37.93 37.96 0.0M
2024-10-14 38.00 38.01 37.94 37.96 0.0M
2024-10-11 37.91 37.96 37.90 37.93 0.0M
2024-10-10 37.87 37.88 37.82 37.88 0.0M
2024-10-09 37.76 37.88 37.76 37.86 0.0M
2024-10-08 37.74 37.85 37.74 37.82 0.0M
2024-10-07 37.76 37.84 37.68 37.73 0.0M
2024-10-04 37.78 37.80 37.57 37.80 0.0M
2024-10-03 37.74 37.74 37.67 37.72 0.0M
2024-10-02 37.68 37.78 37.68 37.73 0.0M
2024-10-01 37.79 37.83 37.68 37.72 0.0M
2024-09-30 37.77 37.85 37.75 37.85 0.0M
2024-09-27 37.81 37.86 37.81 37.82 0.0M
2024-09-26 37.84 37.85 37.78 37.80 0.0M
2024-09-25 37.84 37.87 37.77 37.83 0.4M
2024-09-24 37.80 37.86 37.74 37.82 0.2M
2024-09-23 37.74 37.82 37.73 37.76 0.0M
2024-09-20 37.72 37.80 37.70 37.73 0.0M
2024-09-19 37.69 37.79 37.69 37.71 0.0M
2024-09-18 37.57 37.62 37.56 37.61 0.0M
2024-09-17 37.59 37.68 37.56 37.61 0.0M
2024-09-16 37.54 37.61 37.53 37.60 0.0M
2024-09-13 37.55 37.59 37.54 37.54 0.0M
2024-09-12 37.45 37.51 37.41 37.51 0.0M
2024-09-11 37.10 37.43 37.08 37.43 0.0M
2024-09-10 37.25 37.34 37.02 37.26 0.0M
2024-09-09 37.14 37.20 37.14 37.19 0.0M
2024-09-06 37.13 37.15 37.02 37.06 0.0M
2024-09-05 37.24 37.30 37.19 37.27 0.1M
2024-09-04 37.26 37.32 37.05 37.25 0.1M
2024-09-03 37.49 37.53 37.29 37.29 0.0M
2024-08-30 37.49 37.60 37.49 37.58 0.0M
2024-08-29 37.48 37.55 37.44 37.47 0.0M
2024-08-28 37.50 37.50 37.36 37.46 0.0M
2024-08-27 37.41 37.50 37.41 37.48 0.0M
2024-08-26 37.46 37.50 37.41 37.46 0.0M
2024-08-23 37.37 37.48 37.35 37.47 0.0M
2024-08-22 37.35 37.39 37.31 37.34 0.0M
2024-08-21 37.35 37.43 37.35 37.43 0.0M
2024-08-20 37.38 37.48 37.37 37.40 0.0M
2024-08-19 37.31 37.43 37.31 37.40 0.0M
2024-08-16 37.23 37.37 37.22 37.33 0.0M
2024-08-15 37.27 37.28 37.26 37.28 0.0M
2024-08-14 37.04 37.12 37.04 37.11 0.0M
2024-08-13 36.89 37.03 36.89 37.03 0.0M
2024-08-12 36.84 36.87 36.74 36.75 0.0M
2024-08-09 36.64 36.77 36.64 36.77 0.0M
2024-08-08 36.47 36.68 36.47 36.63 0.0M
2024-08-07 36.64 36.65 36.26 36.28 0.0M
2024-08-06 36.40 36.62 36.37 36.42 0.0M
2024-08-05 35.92 36.46 35.47 36.05 0.1M
2024-08-02 36.73 36.73 36.55 36.63 0.0M
2024-08-01 37.14 37.16 36.85 36.91 0.1M
2024-07-31 37.05 37.17 37.05 37.14 0.0M
2024-07-30 37.02 37.02 36.86 36.96 0.0M
2024-07-29 36.99 37.07 36.94 37.01 0.0M
2024-07-26 36.89 37.02 36.89 36.96 0.1M
2024-07-25 36.94 36.94 36.76 36.83 0.0M
2024-07-24 37.02 37.02 36.75 36.84 0.0M
2024-07-23 37.14 37.21 37.12 37.14 0.0M
2024-07-22 37.04 37.16 37.04 37.16 0.0M
2024-07-19 37.05 37.08 36.99 37.02 0.0M
2024-07-18 37.15 37.20 37.02 37.06 0.0M
2024-07-17 37.15 37.23 37.11 37.13 0.1M
2024-07-16 37.23 37.28 37.21 37.25 0.0M
2024-07-15 37.23 37.29 37.18 37.19 0.1M
2024-07-12 37.28 37.28 37.18 37.25 0.0M
2024-07-11 37.13 37.14 37.10 37.13 0.1M
2024-07-10 37.12 37.21 37.12 37.18 0.0M
2024-07-09 37.09 37.15 37.08 37.10 0.0M
2024-07-08 37.12 37.15 37.07 37.12 0.0M
2024-07-05 37.00 37.08 37.00 37.08 0.0M
2024-07-03 37.04 37.06 36.99 37.04 0.0M
2024-07-02 36.92 37.02 36.90 37.02 0.1M
2024-07-01 36.86 36.95 36.84 36.90 0.0M
2024-06-28 36.89 36.98 36.88 36.89 0.1M
2024-06-27 36.85 36.92 36.85 36.88 0.0M
2024-06-26 36.81 36.86 36.81 36.84 0.0M
2024-06-25 36.79 36.85 36.62 36.83 0.0M
2024-06-24 36.80 36.88 36.78 36.81 0.0M
2024-06-21 36.80 36.83 36.79 36.80 0.3M
2024-06-20 36.85 36.87 36.72 36.79 0.0M
2024-06-18 36.80 36.85 36.80 36.84 0.0M
2024-06-17 36.70 36.85 36.70 36.82 0.0M
2024-06-14 36.67 36.78 36.67 36.78 0.0M
2024-06-13 36.72 36.76 36.67 36.76 0.0M
2024-06-12 36.81 36.81 36.61 36.79 0.1M
2024-06-11 36.53 36.64 36.50 36.64 0.0M
2024-06-10 36.51 36.59 36.51 36.59 0.0M
2024-06-07 36.47 36.56 36.47 36.54 0.0M
2024-06-06 36.51 36.57 36.46 36.52 0.0M
2024-06-05 36.52 36.57 36.44 36.57 0.0M
2024-06-04 36.30 36.40 36.28 36.40 0.0M
2024-06-03 36.40 36.40 36.23 36.36 0.1M
2024-05-31 36.23 36.39 36.14 36.39 0.0M
2024-05-30 36.32 36.32 36.20 36.22 0.0M
2024-05-29 36.04 36.34 36.04 36.33 0.0M
2024-05-28 36.36 36.40 36.25 36.38 0.0M
2024-05-24 36.35 36.43 36.29 36.37 0.0M
2024-05-23 36.43 36.43 36.24 36.30 0.0M
2024-05-22 36.43 36.43 36.32 36.38 0.0M
2024-05-21 36.32 36.41 36.32 36.38 0.0M
2024-05-20 36.30 36.42 36.30 36.32 0.3M
2024-05-17 36.31 36.31 36.27 36.30 0.0M
2024-05-16 36.31 36.35 36.27 36.30 0.0M
2024-05-15 36.21 36.33 36.21 36.33 0.0M
2024-05-14 36.03 36.13 36.03 36.13 0.0M
2024-05-13 36.05 36.09 36.02 36.03 0.0M
2024-05-10 36.00 36.09 36.00 36.07 0.0M
2024-05-09 35.90 36.01 35.90 35.98 0.0M
2024-05-08 35.92 35.93 35.92 35.93 0.0M
2024-05-07 35.89 35.96 35.88 35.90 0.0M
2024-05-06 35.80 35.87 35.80 35.87 0.0M
2024-05-03 35.73 35.77 35.64 35.77 0.0M
2024-05-02 35.42 35.56 35.38 35.49 0.0M
2024-05-01 35.37 35.50 35.34 35.39 0.0M
2024-04-30 35.59 35.59 35.46 35.46 0.0M
2024-04-29 35.70 35.70 35.59 35.64 0.0M
2024-04-26 35.61 35.62 35.61 35.62 0.0M
2024-04-25 35.35 35.48 35.24 35.41 0.0M
2024-04-24 35.59 35.62 35.44 35.55 0.0M
2024-04-23 35.35 35.53 35.35 35.53 0.0M
2024-04-22 35.18 35.37 35.13 35.28 0.1M
2024-04-19 35.32 35.32 35.10 35.12 0.0M
2024-04-18 35.34 35.38 35.20 35.27 0.1M
2024-04-17 35.46 35.46 35.24 35.24 0.0M
2024-04-16 35.44 35.45 35.33 35.37 0.0M
2024-04-15 35.69 35.69 35.34 35.34 0.0M
2024-04-12 35.61 35.64 35.51 35.52 0.0M
2024-04-11 35.70 35.81 35.62 35.79 0.0M
2024-04-10 35.63 35.69 35.59 35.68 0.0M
2024-04-09 35.75 35.83 35.67 35.83 0.1M
2024-04-08 35.73 35.80 35.73 35.78 0.0M
2024-04-05 35.71 35.82 35.67 35.77 0.0M
2024-04-04 35.88 35.93 35.63 35.63 0.0M
2024-04-03 35.80 35.85 35.76 35.80 0.0M
2024-04-02 35.72 35.81 35.69 35.73 0.0M
2024-04-01 34.67 35.91 34.67 35.84 0.0M
2024-03-28 35.86 35.93 35.86 35.88 0.0M
2024-03-27 35.76 35.87 35.76 35.85 0.0M
2024-03-26 35.76 35.88 35.68 35.75 0.0M
2024-03-25 35.84 35.84 35.75 35.76 0.0M
2024-03-22 35.78 35.87 35.78 35.80 0.0M
2024-03-21 35.83 35.90 35.80 35.80 0.0M
2024-03-20 35.73 35.80 35.59 35.77 0.0M
2024-03-19 35.63 35.72 35.51 35.64 0.0M
2024-03-18 35.59 35.66 35.57 35.58 0.0M
2024-03-15 35.52 35.55 35.42 35.47 0.0M
2024-03-14 35.57 35.62 35.52 35.55 0.0M
2024-03-13 35.65 35.69 35.58 35.59 0.0M
2024-03-12 35.58 35.65 35.50 35.61 0.0M
2024-03-11 35.52 35.52 35.43 35.49 0.0M
2024-03-08 35.64 35.67 35.50 35.55 0.0M
2024-03-07 35.54 35.62 35.54 35.62 0.0M
2024-03-06 35.62 35.62 35.38 35.41 0.0M
2024-03-05 35.48 35.48 35.31 35.35 0.0M
2024-03-04 35.58 35.60 35.49 35.51 0.0M
2024-03-01 35.47 35.58 35.46 35.57 0.0M
2024-02-29 35.43 35.47 35.39 35.46 0.0M
2024-02-28 35.30 35.39 35.30 35.33 0.0M
2024-02-27 35.34 35.40 35.31 35.40 0.1M
2024-02-26 35.37 35.45 35.28 35.37 0.0M
2024-02-23 35.40 35.51 35.35 35.41 0.0M
2024-02-22 35.25 35.42 35.22 35.33 0.0M
2024-02-21 35.04 35.12 34.89 35.04 0.2M
2024-02-20 35.14 35.14 34.97 35.01 0.3M
2024-02-16 35.27 35.27 35.16 35.17 0.1M
2024-02-15 35.18 35.25 35.12 35.23 0.0M
2024-02-14 35.06 35.14 34.99 35.14 0.1M
2024-02-13 35.08 35.08 34.82 34.95 0.1M
2024-02-12 35.26 35.29 35.16 35.19 0.0M
2024-02-09 35.23 35.27 35.13 35.22 0.1M
2024-02-08 35.17 35.17 35.06 35.15 0.2M
2024-02-07 35.07 35.17 35.07 35.14 0.7M
2024-02-06 34.98 35.00 34.89 35.00 0.1M
2024-02-05 35.01 35.01 34.85 34.95 0.2M
2024-02-02 34.91 35.07 34.84 35.00 0.3M
2024-02-01 35.42 35.42 34.65 34.85 0.2M
2024-01-31 34.89 34.95 34.64 34.64 0.1M
2024-01-30 34.94 35.00 34.87 34.92 0.1M
2024-01-29 34.86 34.94 34.75 34.93 0.2M
2024-01-26 34.86 34.90 34.76 34.81 0.2M
2024-01-25 34.83 34.88 34.72 34.79 0.2M
2024-01-24 34.85 34.86 34.72 34.74 0.4M
2024-01-23 34.70 34.77 34.60 34.72 0.4M
2024-01-22 34.71 34.74 34.62 34.68 1.0M
2024-01-19 34.63 34.69 34.59 34.63 0.7M
2024-01-18 34.64 34.64 34.58 34.61 0.0M
2024-01-17 34.62 34.63 34.56 34.60 0.0M
2024-01-16 34.63 34.63 34.57 34.59 0.1M
2024-01-12 34.61 34.61 34.56 34.60 0.1M
2024-01-11 34.50 34.57 34.49 34.54 0.0M
2024-01-10 34.58 34.58 34.50 34.56 0.0M
2024-01-09 34.47 34.56 34.47 34.55 0.1M
2024-01-08 34.48 34.53 34.45 34.52 0.0M
2024-01-05 34.40 34.50 34.40 34.43 0.0M
2024-01-04 34.46 34.47 34.42 34.42 0.0M
2024-01-03 34.46 34.47 34.38 34.46 0.0M
2024-01-02 34.41 34.50 34.41 34.46 0.0M