First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Moderate Buffer ETF - January (GJAN) Historical Stock Data
35.27 ↑0.03 (0.09%)
As of April 18, 2024, 2:03pm EST.
Historical Data
In the past 30 trading days, GJAN is up 0.03% a day on average. There have been 15 days where First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Moderate Buffer ETF - January closed green and 15 days where GJAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-18 | 35.59 | 35.58 | ↓$0.01 (-0.02%) | 35.57 | 35.66 | 26.31K |
| 2024-03-15 | 35.52 | 35.47 | ↓$0.05 (-0.13%) | 35.42 | 35.55 | 44.33K |
| 2024-03-14 | 35.57 | 35.55 | ↓$0.02 (-0.05%) | 35.52 | 35.62 | 7.51K |
| 2024-03-13 | 35.65 | 35.59 | ↓$0.06 (-0.17%) | 35.58 | 35.69 | 7.86K |
| 2024-03-12 | 35.58 | 35.61 | ↑$0.03 (0.08%) | 35.52 | 35.65 | 11.31K |
| 2024-03-11 | 35.52 | 35.49 | ↓$0.03 (-0.09%) | 35.43 | 35.52 | 14.48K |
| 2024-03-08 | 35.64 | 35.55 | ↓$0.09 (-0.25%) | 35.50 | 35.67 | 13.30K |
| 2024-03-07 | 35.54 | 35.62 | ↑$0.08 (0.23%) | 35.54 | 35.62 | 8.49K |
| 2024-03-06 | 35.62 | 35.41 | ↓$0.21 (-0.59%) | 35.38 | 35.62 | 21.83K |
Create an account or log in to view more rows.
$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
$GJAN red day ahead