FT Vest U.S. Equity Enhance & Moderate Buffer ETF - January (XJAN)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
At close: 03:19PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 31.98 | 32.01 | 31.94 | 31.96 | 31.96 | 5,500 |
| May 09, 2024 | 31.89 | 31.94 | 31.89 | 31.92 | 31.92 | 5,800 |
| May 08, 2024 | 31.86 | 31.90 | 31.86 | 31.90 | 31.90 | 800 |
| May 07, 2024 | 31.86 | 31.90 | 31.82 | 31.87 | 31.87 | 5,900 |
| May 06, 2024 | 31.75 | 31.84 | 31.75 | 31.84 | 31.84 | 800 |
| May 03, 2024 | 31.75 | 31.76 | 31.69 | 31.70 | 31.70 | 12,400 |
| May 02, 2024 | 31.52 | 31.62 | 31.50 | 31.58 | 31.58 | 4,800 |
| May 01, 2024 | 31.55 | 31.67 | 31.50 | 31.50 | 31.50 | 3,600 |
| Apr 30, 2024 | 31.59 | 31.62 | 31.52 | 31.55 | 31.55 | 3,900 |
| Apr 29, 2024 | 31.62 | 31.69 | 31.62 | 31.63 | 31.63 | 7,100 |
| Apr 26, 2024 | 31.66 | 31.66 | 31.61 | 31.63 | 31.63 | 5,300 |
| Apr 25, 2024 | 31.39 | 31.53 | 31.39 | 31.49 | 31.49 | 10,700 |
| Apr 24, 2024 | 31.60 | 31.60 | 31.51 | 31.59 | 31.59 | 6,400 |
| Apr 23, 2024 | 31.53 | 31.58 | 31.52 | 31.55 | 31.55 | 4,400 |
| Apr 22, 2024 | 31.33 | 31.45 | 31.30 | 31.39 | 31.39 | 5,200 |
| Apr 19, 2024 | 31.38 | 31.38 | 31.25 | 31.27 | 31.27 | 5,000 |
| Apr 18, 2024 | 31.41 | 31.44 | 31.36 | 31.36 | 31.36 | 4,100 |
| Apr 17, 2024 | 31.48 | 31.48 | 31.34 | 31.34 | 31.34 | 4,600 |
| Apr 16, 2024 | 31.44 | 31.47 | 31.38 | 31.43 | 31.43 | 4,700 |
| Apr 15, 2024 | 31.60 | 31.64 | 31.37 | 31.42 | 31.42 | 7,400 |
| Apr 12, 2024 | 31.61 | 31.61 | 31.51 | 31.53 | 31.53 | 8,700 |
| Apr 11, 2024 | 31.54 | 31.68 | 31.54 | 31.64 | 31.64 | 3,800 |
| Apr 10, 2024 | 31.62 | 31.64 | 31.56 | 31.64 | 31.64 | 2,400 |
| Apr 09, 2024 | 31.72 | 31.72 | 31.63 | 31.72 | 31.72 | 4,900 |
| Apr 08, 2024 | 31.72 | 31.72 | 31.66 | 31.69 | 31.69 | 1,500 |
| Apr 05, 2024 | 31.65 | 31.71 | 31.64 | 31.67 | 31.67 | 5,900 |
| Apr 04, 2024 | 31.75 | 31.75 | 31.59 | 31.59 | 31.59 | 19,200 |
| Apr 03, 2024 | 31.70 | 31.74 | 31.65 | 31.69 | 31.69 | 6,500 |
| Apr 02, 2024 | 31.64 | 31.71 | 31.63 | 31.67 | 31.67 | 12,600 |
| Apr 01, 2024 | 31.73 | 31.77 | 31.67 | 31.74 | 31.74 | 4,500 |
| Mar 28, 2024 | 31.77 | 31.80 | 31.75 | 31.76 | 31.76 | 72,100 |
| Mar 27, 2024 | 31.70 | 31.74 | 31.65 | 31.74 | 31.74 | 7,500 |
| Mar 26, 2024 | 31.68 | 31.73 | 31.67 | 31.68 | 31.68 | 2,700 |
| Mar 25, 2024 | 31.72 | 31.74 | 31.67 | 31.68 | 31.68 | 3,900 |
| Mar 22, 2024 | 31.74 | 31.75 | 31.68 | 31.71 | 31.71 | 6,800 |
| Mar 21, 2024 | 31.75 | 31.76 | 31.70 | 31.70 | 31.70 | 5,300 |
| Mar 20, 2024 | 31.61 | 31.68 | 31.58 | 31.67 | 31.67 | 1,600 |
| Mar 19, 2024 | 31.51 | 31.59 | 31.51 | 31.58 | 31.58 | 7,200 |
| Mar 18, 2024 | 31.46 | 31.58 | 31.46 | 31.49 | 31.49 | 5,100 |
| Mar 15, 2024 | 31.50 | 31.50 | 31.45 | 31.46 | 31.46 | 4,400 |
| Mar 14, 2024 | 31.60 | 31.60 | 31.49 | 31.51 | 31.51 | 14,600 |
| Mar 13, 2024 | 31.68 | 31.68 | 31.50 | 31.54 | 31.54 | 49,600 |
| Mar 12, 2024 | 31.55 | 31.60 | 31.48 | 31.52 | 31.52 | 14,800 |
| Mar 11, 2024 | 31.42 | 31.50 | 31.41 | 31.42 | 31.42 | 33,900 |
| Mar 08, 2024 | 31.59 | 31.59 | 31.42 | 31.50 | 31.50 | 5,100 |
| Mar 07, 2024 | 31.51 | 31.55 | 31.45 | 31.52 | 31.52 | 20,800 |
| Mar 06, 2024 | 31.48 | 31.48 | 31.40 | 31.43 | 31.43 | 7,900 |
| Mar 05, 2024 | 31.40 | 31.44 | 31.35 | 31.37 | 31.37 | 10,600 |
| Mar 04, 2024 | 31.46 | 31.55 | 31.45 | 31.46 | 31.46 | 52,300 |
| Mar 01, 2024 | 31.50 | 31.54 | 31.46 | 31.54 | 31.54 | 55,100 |
| Feb 29, 2024 | 31.44 | 31.44 | 31.38 | 31.43 | 31.43 | 8,700 |
| Feb 28, 2024 | 31.39 | 31.40 | 31.37 | 31.38 | 31.38 | 6,400 |
| Feb 27, 2024 | 31.38 | 31.40 | 31.34 | 31.37 | 31.37 | 8,200 |
| Feb 26, 2024 | 31.42 | 31.42 | 31.33 | 31.35 | 31.35 | 10,700 |
| Feb 23, 2024 | 31.39 | 31.42 | 31.35 | 31.42 | 31.42 | 8,400 |
| Feb 22, 2024 | 31.32 | 31.40 | 31.32 | 31.36 | 31.36 | 9,600 |
| Feb 21, 2024 | 31.10 | 31.23 | 31.10 | 31.22 | 31.22 | 488,700 |
| Feb 20, 2024 | 31.23 | 31.23 | 31.11 | 31.14 | 31.14 | 61,400 |
| Feb 16, 2024 | 31.22 | 31.28 | 31.17 | 31.21 | 31.21 | 45,700 |
| Feb 15, 2024 | 31.20 | 31.29 | 31.19 | 31.29 | 31.29 | 33,700 |
| Feb 14, 2024 | 31.13 | 31.21 | 31.09 | 31.21 | 31.21 | 36,300 |
| Feb 13, 2024 | 31.14 | 31.14 | 30.98 | 31.10 | 31.10 | 79,400 |
| Feb 12, 2024 | 31.29 | 31.32 | 31.24 | 31.24 | 31.24 | 30,800 |
| Feb 09, 2024 | 31.29 | 31.31 | 31.19 | 31.30 | 31.30 | 48,700 |
| Feb 08, 2024 | 31.25 | 31.26 | 31.16 | 31.25 | 31.25 | 37,700 |
| Feb 07, 2024 | 31.24 | 31.26 | 31.16 | 31.22 | 31.22 | 43,000 |
| Feb 06, 2024 | 31.10 | 31.16 | 31.10 | 31.15 | 31.15 | 42,600 |
| Feb 05, 2024 | 31.10 | 31.16 | 31.03 | 31.08 | 31.08 | 24,500 |
| Feb 02, 2024 | 31.07 | 31.17 | 31.07 | 31.14 | 31.14 | 670,100 |
| Feb 01, 2024 | 30.98 | 31.08 | 30.91 | 31.04 | 31.04 | 76,200 |
| Jan 31, 2024 | 31.04 | 31.10 | 30.90 | 30.95 | 30.95 | 143,300 |
| Jan 30, 2024 | 31.08 | 31.11 | 31.02 | 31.10 | 31.10 | 119,900 |
| Jan 29, 2024 | 31.00 | 31.12 | 31.00 | 31.04 | 31.04 | 85,400 |
| Jan 26, 2024 | 31.01 | 31.06 | 30.99 | 31.03 | 31.03 | 99,400 |
| Jan 25, 2024 | 31.03 | 31.07 | 30.97 | 31.05 | 31.05 | 152,700 |
| Jan 24, 2024 | 31.02 | 31.08 | 30.97 | 30.98 | 30.98 | 59,100 |
| Jan 23, 2024 | 30.94 | 30.99 | 30.86 | 30.98 | 30.98 | 932,500 |
| Jan 22, 2024 | 30.94 | 31.22 | 30.89 | 30.93 | 30.93 | 519,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.