FT Vest U.S. Equity Moderate Buffer ETF - January
GJAN · CBOE
Market closed$45.04$-0.180000 (-0.40%)After hours $45.04 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $45.04 | $45.04 | $45.04 | $45.04 | $45.04 | — |
| July 17, 2026 | $45.04 | $45.04 | $45.04 | $45.04 | $45.04 | — |
| July 17, 2026 | $45.06 | $45.06 | $45.06 | $45.06 | $45.06 | 1.00 |
| July 17, 2026 | $45.04 | $45.04 | $45.04 | $45.04 | $45.04 | — |
| July 17, 2026 | $45.02 | $45.02 | $45.02 | $45.02 | $45.02 | 98.00 |
| July 17, 2026 | $45.02 | $45.02 | $45.02 | $45.02 | $45.02 | 8.64K |
| July 17, 2026 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 200.00 |
| July 17, 2026 | $45.04 | $45.04 | $45.04 | $45.04 | $45.04 | 143.00 |
| July 17, 2026 | $45.02 | $45.02 | $45.02 | $45.02 | $45.02 | 77.00 |
| July 17, 2026 | $45.06 | $45.06 | $45.06 | $45.06 | $45.06 | 685.00 |
| July 17, 2026 | $45.06 | $45.06 | $45.06 | $45.06 | $45.06 | 605.00 |
| July 17, 2026 | $45.06 | $45.06 | $45.06 | $45.06 | $45.06 | 100.00 |
| July 17, 2026 | $45.13 | $45.13 | $45.13 | $45.13 | $45.13 | — |
| July 17, 2026 | $45.11 | $45.11 | $45.11 | $45.11 | $45.11 | 3.00 |
| July 17, 2026 | $45.13 | $45.13 | $45.13 | $45.13 | $45.13 | 286.00 |
| July 17, 2026 | $45.13 | $45.13 | $45.13 | $45.13 | $45.13 | 239.00 |
| July 17, 2026 | $45.13 | $45.13 | $45.13 | $45.13 | $45.13 | 200.00 |
| July 17, 2026 | $45.12 | $45.12 | $45.12 | $45.12 | $45.12 | 203.00 |
| July 17, 2026 | $45.13 | $45.13 | $45.13 | $45.13 | $45.13 | 200.00 |
| July 17, 2026 | $45.09 | $45.09 | $45.09 | $45.09 | $45.09 | 100.00 |
| July 17, 2026 | $45.13 | $45.13 | $45.13 | $45.13 | $45.13 | 300.00 |
| July 17, 2026 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | 100.00 |
| July 17, 2026 | $45.11 | $45.11 | $45.11 | $45.11 | $45.11 | 222.00 |
| July 17, 2026 | $45.10 | $45.10 | $45.10 | $45.10 | $45.10 | 203.00 |
| July 17, 2026 | $45.07 | $45.07 | $45.07 | $45.07 | $45.07 | 67.00 |
| July 17, 2026 | $45.07 | $45.07 | $45.07 | $45.07 | $45.07 | — |
| July 17, 2026 | $45.07 | $45.07 | $45.07 | $45.07 | $45.07 | 500.00 |
| July 17, 2026 | $45.14 | $45.14 | $45.14 | $45.14 | $45.14 | — |
| July 17, 2026 | $45.14 | $45.14 | $45.14 | $45.14 | $45.14 | 1.00 |
| July 17, 2026 | $45.14 | $45.14 | $45.14 | $45.14 | $45.14 | 2.00 |
| July 17, 2026 | $45.14 | $45.14 | $45.14 | $45.14 | $45.14 | 331.00 |
| July 17, 2026 | $45.04 | $45.04 | $45.04 | $45.04 | $45.04 | — |
| July 17, 2026 | $45.06 | $45.06 | $45.06 | $45.06 | $45.06 | 142.00 |
| July 17, 2026 | $45.08 | $45.08 | $45.08 | $45.08 | $45.08 | 100.00 |
| July 17, 2026 | $45.06 | $45.06 | $45.06 | $45.06 | $45.06 | 90.00 |
| July 17, 2026 | $45.06 | $45.06 | $45.06 | $45.06 | $45.06 | 10.00 |
| July 17, 2026 | $45.13 | $45.13 | $45.13 | $45.13 | $45.13 | 833.00 |
| July 17, 2026 | $45.03 | $45.03 | $45.03 | $45.03 | $45.03 | 250.00 |
| July 17, 2026 | $45.04 | $45.04 | $45.04 | $45.04 | $45.04 | 100.00 |
| July 17, 2026 | $45.04 | $45.04 | $45.04 | $45.04 | $45.04 | 630.00 |
| July 17, 2026 | $45.13 | $45.13 | $45.13 | $45.13 | $45.13 | — |
| July 17, 2026 | $45.22 | $45.22 | $45.22 | $45.22 | $45.22 | — |
| July 17, 2026 | $45.22 | $45.22 | $45.22 | $45.22 | $45.22 | — |
| July 17, 2026 | $45.22 | $45.22 | $45.22 | $45.22 | $45.22 | — |