First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Buffer ETF - January (FJAN) Historical Stock Data

34.28 ↓0.24 (-0.70%)

As of January 30, 2023, 2:17pm EST.

Historical Data

In the past 30 trading days, FJAN is up 0.12% a day on average. There have been 17 days where First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Buffer ETF - January closed green and 13 days where FJAN closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-27	34.41	34.52	↑$0.12 (0.33%)	34.40	34.62	66.34K
2023-01-26	34.38	34.45	↑$0.07 (0.20%)	34.19	34.45	72.69K
2023-01-25	33.96	34.20	↑$0.24 (0.71%)	33.82	34.20	309.31K
2023-01-24	34.10	34.19	↑$0.09 (0.26%)	34.02	34.20	115.62K
2023-01-23	33.97	34.18	↑$0.21 (0.62%)	33.86	34.28	434.30K
2023-01-20	33.61	33.96	↑$0.35 (1.04%)	33.47	33.97	423.36K
2023-01-19	33.54	33.50	↓$0.04 (-0.12%)	33.39	33.65	207.08K
2023-01-18	33.87	33.66	↓$0.21 (-0.62%)	33.66	33.90	83.32K
2023-01-17	33.76	33.85	↑$0.09 (0.26%)	33.76	33.86	407.22K
2023-01-13	33.64	33.78	↑$0.13 (0.40%)	33.61	33.78	8.82K
2023-01-12	33.52	33.68	↑$0.15 (0.46%)	33.52	33.74	24.53K
2023-01-11	33.47	33.50	↑$0.03 (0.08%)	33.37	33.51	2.82K
2023-01-10	33.14	33.31	↑$0.17 (0.51%)	33.14	33.31	8.34K
2023-01-09	33.39	33.18	↓$0.21 (-0.64%)	33.18	33.45	15.64K
2023-01-06	32.67	33.18	↑$0.51 (1.55%)	32.66	33.26	4.37K
2023-01-05	32.74	32.61	↓$0.13 (-0.41%)	32.60	32.74	10.18K
2023-01-04	32.74	32.80	↑$0.06 (0.18%)	32.70	32.91	27.53K
2023-01-03	32.93	32.68	↓$0.25 (-0.76%)	32.52	32.93	8.16K
2022-12-30	32.62	32.74	↑$0.12 (0.37%)	32.61	32.74	28.86K
2022-12-29	32.62	32.81	↑$0.19 (0.57%)	32.60	32.84	2.14K
2022-12-28	32.69	32.43	↓$0.27 (-0.82%)	32.41	32.77	11.98K
2022-12-27	32.69	32.63	↓$0.06 (-0.20%)	32.59	32.72	14.55K
2022-12-23	32.70	32.73	↑$0.03 (0.11%)	32.61	32.73	33.22K
2022-12-22	32.71	32.62	↓$0.09 (-0.28%)	32.34	32.71	53.22K
2022-12-21	32.67	32.88	↑$0.21 (0.65%)	32.67	32.96	1.11M
2022-12-20	32.62	32.56	↓$0.06 (-0.18%)	32.49	32.67	57.98K
2022-12-19	32.61	32.53	↓$0.08 (-0.24%)	32.42	32.62	7.59K
2022-12-16	32.68	32.65	↓$0.03 (-0.09%)	32.54	32.74	13K
2022-12-15	32.91	32.84	↓$0.06 (-0.19%)	32.80	32.91	1.95K
2022-12-14	33.28	33.19	↓$0.09 (-0.27%)	33.18	33.40	7.28K