First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Moderate Buffer ETF - January (GJAN) Historical Stock Data
35.63 ↑0.17 (0.47%)
As of April 29, 2024, 3:38pm EST.
Historical Data
In the past 30 trading days, GJAN is up 0.05% a day on average. There have been 17 days where First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Moderate Buffer ETF - January closed green and 13 days where GJAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 35.59 | 35.46 | ↓$0.13 (-0.36%) | 35.46 | 35.59 | 2.80K |
| 2024-04-29 | 35.70 | 35.64 | ↓$0.06 (-0.17%) | 35.59 | 35.70 | 21.04K |
| 2024-04-26 | 35.61 | 35.62 | ↑$0.01 (0.03%) | 35.61 | 35.62 | 2.01K |
| 2024-04-25 | 35.35 | 35.41 | ↑$0.06 (0.17%) | 35.24 | 35.48 | 9.31K |
| 2024-04-24 | 35.59 | 35.55 | ↓$0.04 (-0.11%) | 35.44 | 35.59 | 26.31K |
| 2024-04-23 | 35.35 | 35.53 | ↑$0.18 (0.51%) | 35.35 | 35.53 | 25.46K |
| 2024-04-22 | 35.18 | 35.28 | ↑$0.10 (0.28%) | 35.13 | 35.37 | 102.39K |
| 2024-04-19 | 35.32 | 35.12 | ↓$0.20 (-0.58%) | 35.10 | 35.32 | 34.65K |
| 2024-04-18 | 35.34 | 35.27 | ↓$0.07 (-0.20%) | 35.20 | 35.38 | 91.66K |
| 2024-04-17 | 35.46 | 35.24 | ↓$0.22 (-0.62%) | 35.24 | 35.46 | 18.68K |
| 2024-04-16 | 35.44 | 35.37 | ↓$0.07 (-0.20%) | 35.33 | 35.45 | 23.03K |
| 2024-04-15 | 35.69 | 35.34 | ↓$0.35 (-0.98%) | 35.34 | 35.69 | 25.89K |
| 2024-04-12 | 35.61 | 35.52 | ↓$0.09 (-0.25%) | 35.51 | 35.64 | 21.48K |
| 2024-04-11 | 35.70 | 35.79 | ↑$0.09 (0.25%) | 35.62 | 35.81 | 4.39K |
| 2024-04-10 | 35.63 | 35.68 | ↑$0.05 (0.14%) | 35.59 | 35.69 | 7.13K |
| 2024-04-09 | 35.75 | 35.83 | ↑$0.08 (0.22%) | 35.67 | 35.83 | 107.87K |
| 2024-04-08 | 35.73 | 35.78 | ↑$0.05 (0.14%) | 35.73 | 35.80 | 7.59K |
| 2024-04-05 | 35.71 | 35.77 | ↑$0.06 (0.18%) | 35.67 | 35.82 | 13.10K |
| 2024-04-04 | 35.88 | 35.63 | ↓$0.24 (-0.68%) | 35.63 | 35.93 | 3.24K |
| 2024-04-03 | 35.80 | 35.80 | ↑$0.00 (0.00%) | 35.76 | 35.85 | 27.84K |
| 2024-04-02 | 35.72 | 35.73 | ↑$0.01 (0.03%) | 35.69 | 35.81 | 22.50K |
| 2024-04-01 | 34.67 | 35.84 | ↑$1.17 (3.37%) | 34.67 | 35.91 | 13.38K |
| 2024-03-28 | 35.86 | 35.88 | ↑$0.02 (0.06%) | 35.86 | 35.93 | 16.97K |
| 2024-03-27 | 35.76 | 35.85 | ↑$0.09 (0.25%) | 35.76 | 35.87 | 19.20K |
| 2024-03-26 | 35.76 | 35.75 | ↓$0.01 (-0.03%) | 35.68 | 35.88 | 28.89K |
| 2024-03-25 | 35.84 | 35.76 | ↓$0.08 (-0.21%) | 35.75 | 35.84 | 4.85K |
| 2024-03-22 | 35.78 | 35.80 | ↑$0.02 (0.06%) | 35.78 | 35.87 | 24.35K |
| 2024-03-21 | 35.83 | 35.80 | ↓$0.03 (-0.08%) | 35.80 | 35.90 | 11.56K |
| 2024-03-20 | 35.73 | 35.77 | ↑$0.04 (0.11%) | 35.59 | 35.80 | 15.25K |
| 2024-03-19 | 35.63 | 35.64 | ↑$0.01 (0.03%) | 35.51 | 35.72 | 20.64K |
Create an account or log in to view more rows.
$GJAN ready to explode
$GJAN Reinvest your dividends
$GJAN TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$GJAN let’s go!! Squeeze time
$GJAN Take it Bears !
$GJAN Games being played here.
$GJAN overvalued
$GJAN let it ride
$GJAN I would not be a bear now
$GJAN go time