First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Deep Buffer ETF - January (DJAN) Historical Stock Data
30.61 ↓0.16 (-0.52%)
As of January 30, 2023, 3:55pm EST.
Historical Data
In the past 30 trading days, DJAN is down 0.00% a day on average. There have been 15 days where First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Deep Buffer ETF - January closed green and 15 days where DJAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 30.72 | 30.77 | ↑$0.05 (0.16%) | 30.70 | 30.87 | 53.83K |
| 2023-01-26 | 30.70 | 30.73 | ↑$0.03 (0.10%) | 30.57 | 30.73 | 70.77K |
| 2023-01-25 | 30.38 | 30.56 | ↑$0.18 (0.59%) | 30.31 | 30.57 | 0.93M |
| 2023-01-24 | 30.48 | 30.55 | ↑$0.07 (0.24%) | 30.48 | 30.63 | 636.71K |
| 2023-01-23 | 30.69 | 30.54 | ↓$0.15 (-0.49%) | 30.40 | 30.69 | 249.42K |
| 2023-01-20 | 30.45 | 30.41 | ↓$0.04 (-0.13%) | 30.40 | 30.46 | 329.91K |
| 2023-01-19 | 30.44 | 30.38 | ↓$0.06 (-0.20%) | 30.38 | 30.45 | 58.72K |
| 2023-01-18 | 30.44 | 30.44 | ↑$0.00 (0.00%) | 30.36 | 30.44 | 61.49K |
| 2023-01-17 | 30.38 | 30.37 | ↓$0.01 (-0.02%) | 30.36 | 30.44 | 478.67K |
| 2023-01-13 | 30.40 | 30.37 | ↓$0.03 (-0.10%) | 30.37 | 30.42 | 80.38K |
| 2023-01-12 | 30.40 | 30.37 | ↓$0.03 (-0.08%) | 30.37 | 30.43 | 43.17K |
| 2023-01-11 | 30.41 | 30.37 | ↓$0.04 (-0.13%) | 30.37 | 30.45 | 48.05K |
| 2023-01-10 | 30.42 | 30.37 | ↓$0.05 (-0.16%) | 30.35 | 30.42 | 9.48K |
| 2023-01-09 | 30.40 | 30.35 | ↓$0.05 (-0.16%) | 30.35 | 30.42 | 18.67K |
| 2023-01-06 | 30.35 | 30.39 | ↑$0.04 (0.14%) | 30.35 | 30.43 | 52.77K |
| 2023-01-05 | 30.38 | 30.37 | ↓$0.00 (0.00%) | 30.33 | 30.40 | 79.52K |
| 2023-01-04 | 30.35 | 30.38 | ↑$0.02 (0.07%) | 30.34 | 30.41 | 15.24K |
| 2023-01-03 | 30.34 | 30.41 | ↑$0.07 (0.23%) | 30.34 | 30.42 | 40.90K |
| 2022-12-30 | 30.33 | 30.38 | ↑$0.05 (0.15%) | 30.33 | 30.41 | 142.54K |
| 2022-12-29 | 30.40 | 30.37 | ↓$0.03 (-0.09%) | 30.36 | 30.41 | 32.01K |
| 2022-12-28 | 30.37 | 30.30 | ↓$0.07 (-0.23%) | 30.30 | 30.41 | 8.34K |
| 2022-12-27 | 30.32 | 30.35 | ↑$0.03 (0.10%) | 30.32 | 30.35 | 515 |
| 2022-12-23 | 30.32 | 30.36 | ↑$0.04 (0.14%) | 30.32 | 30.40 | 6.01K |
| 2022-12-22 | 30.31 | 30.31 | ↑$0.00 (0.01%) | 30.29 | 30.34 | 6.42K |
| 2022-12-21 | 30.32 | 30.36 | ↑$0.04 (0.12%) | 30.32 | 30.40 | 1M |
| 2022-12-20 | 30.33 | 30.33 | ↓$0.00 (0.00%) | 30.29 | 30.37 | 109.67K |
| 2022-12-19 | 30.30 | 30.33 | ↑$0.02 (0.08%) | 30.30 | 30.34 | 4.55K |
| 2022-12-16 | 30.30 | 30.32 | ↑$0.02 (0.05%) | 30.29 | 30.33 | 68.57K |
| 2022-12-15 | 30.43 | 30.40 | ↓$0.03 (-0.10%) | 30.34 | 30.43 | 26.46K |
| 2022-12-14 | 30.66 | 30.54 | ↓$0.12 (-0.39%) | 30.54 | 30.68 | 11.76K |
Create an account or log in to view more rows.
$DJAN Pack it up boys.
$DJAN let’s ride
$DJAN Don't like that...
$DJAN Buy the dip
$DJAN Like if you’re a bull
$DJAN I already know
tomorrow the bulls going to say "next week" just like every week.
$DJAN who else excited??
$DJAN oversold! Buy the dip
$DJAN breaking out of this wedge sooner than later
$DJAN out of the way