FT Vest U.S. Equity Moderate Buffer ETF - Jan (GJAN)

BATS: GJAN · Real-Time Price · USD

42.51

+0.04 (0.09%)

At close: Dec 5, 2025, 4:00 PM EST

42.51

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

GJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.46	42.51	42.44	42.51	42.51	0.09%	7,658
Dec 4, 2025	42.48	42.48	42.38	42.47	42.47	0.05%	13,639
Dec 3, 2025	42.36	42.45	42.35	42.45	42.45	0.28%	14,144
Dec 2, 2025	42.31	42.36	42.30	42.33	42.33	0.12%	8,925
Dec 1, 2025	42.24	42.37	41.82	42.28	42.28	-0.09%	12,919
Nov 28, 2025	42.33	42.33	42.27	42.32	42.32	0.19%	4,198
Nov 26, 2025	42.21	42.27	42.18	42.24	42.24	0.26%	15,248
Nov 25, 2025	42.00	42.15	41.90	42.13	42.13	0.41%	16,425
Nov 24, 2025	41.78	41.98	41.75	41.96	41.96	0.71%	19,804
Nov 21, 2025	41.61	41.78	41.11	41.67	41.67	0.48%	150,371
Nov 20, 2025	41.97	42.07	41.47	41.47	41.46	-0.75%	22,210
Nov 19, 2025	41.74	41.87	41.64	41.78	41.78	0.31%	15,837
Nov 18, 2025	41.77	41.77	41.56	41.65	41.65	-0.34%	7,224
Nov 17, 2025	41.88	42.00	41.73	41.79	41.79	-0.36%	16,832
Nov 14, 2025	41.74	42.02	41.74	41.94	41.94	0.07%	18,877
Nov 13, 2025	42.07	42.08	41.88	41.91	41.91	-0.52%	35,066
Nov 12, 2025	42.17	42.18	42.11	42.13	42.13	-	10,521
Nov 11, 2025	42.07	42.21	42.07	42.13	42.13	0.07%	4,106
Nov 10, 2025	42.04	42.13	42.00	42.10	42.10	0.57%	7,213
Nov 7, 2025	41.78	41.86	41.63	41.86	41.86	-0.10%	5,412
Nov 6, 2025	42.03	42.03	41.82	41.90	41.90	-0.21%	14,047
Nov 5, 2025	41.96	42.05	41.95	41.99	41.99	0.19%	12,278
Nov 4, 2025	41.86	42.03	41.86	41.91	41.91	-0.31%	22,895
Nov 3, 2025	42.08	42.08	41.98	42.04	42.04	0.10%	9,280
Oct 31, 2025	42.04	42.13	41.99	42.00	42.00	-0.12%	9,671
Oct 30, 2025	42.14	42.14	41.99	42.05	42.05	-0.05%	11,506
Oct 29, 2025	42.10	42.36	42.05	42.07	42.07	-0.02%	29,707
Oct 28, 2025	42.13	42.15	42.07	42.08	42.08	-0.02%	28,310
Oct 27, 2025	42.07	42.10	42.06	42.09	42.09	0.29%	32,168
Oct 24, 2025	41.97	42.14	41.97	41.97	41.97	0.24%	11,620
Oct 23, 2025	41.84	41.89	41.79	41.87	41.87	0.24%	6,643
Oct 22, 2025	41.85	41.85	41.69	41.77	41.77	-0.17%	16,395
Oct 21, 2025	41.83	41.88	41.83	41.84	41.84	0.02%	109,408
Oct 20, 2025	41.83	41.85	41.78	41.83	41.83	0.43%	22,221
Oct 17, 2025	41.45	41.65	41.45	41.65	41.65	0.41%	16,489
Oct 16, 2025	41.65	41.69	41.42	41.48	41.48	-0.51%	12,109
Oct 15, 2025	41.66	41.74	41.59	41.69	41.69	0.24%	18,074
Oct 14, 2025	41.45	41.66	41.38	41.59	41.59	-0.10%	24,527
Oct 13, 2025	41.53	41.63	41.53	41.63	41.63	0.75%	15,023
Oct 10, 2025	41.78	41.87	41.32	41.32	41.32	-1.05%	12,669
Oct 9, 2025	41.76	41.82	41.71	41.76	41.76	-0.06%	74,427
Oct 8, 2025	41.74	41.81	41.74	41.79	41.79	0.18%	25,887
Oct 7, 2025	41.74	41.81	41.70	41.71	41.71	-0.14%	18,250
Oct 6, 2025	41.74	41.81	41.74	41.77	41.77	0.05%	92,634
Oct 3, 2025	41.77	41.78	41.69	41.75	41.75	0.11%	8,217
Oct 2, 2025	41.71	41.72	41.68	41.70	41.70	-0.06%	15,743
Oct 1, 2025	41.60	41.76	41.60	41.73	41.73	0.14%	39,186
Sep 30, 2025	41.60	41.67	41.58	41.67	41.67	0.16%	14,557
Sep 29, 2025	41.69	41.69	41.57	41.60	41.60	0.01%	8,581
Sep 26, 2025	41.56	41.60	41.49	41.60	41.60	0.27%	4,262
Sep 25, 2025	41.47	41.49	41.39	41.49	41.49	-0.07%	16,491
Sep 24, 2025	41.61	41.61	41.46	41.52	41.52	-0.05%	25,393
Sep 23, 2025	41.60	41.63	41.51	41.54	41.54	-0.19%	19,024
Sep 22, 2025	41.53	41.63	41.53	41.62	41.62	0.05%	121,471
Sep 19, 2025	41.61	41.61	41.49	41.60	41.60	0.27%	83,023
Sep 18, 2025	41.54	41.56	41.47	41.49	41.49	0.12%	44,537
Sep 17, 2025	41.44	41.48	41.34	41.44	41.44	0.01%	18,828
Sep 16, 2025	41.48	41.48	41.42	41.44	41.44	-0.06%	18,202
Sep 15, 2025	41.45	41.48	41.43	41.46	41.46	0.11%	38,778
Sep 12, 2025	41.45	41.46	41.40	41.41	41.41	0.06%	7,254
Sep 11, 2025	41.29	41.41	41.29	41.39	41.39	0.24%	28,637
Sep 10, 2025	41.35	41.35	41.24	41.29	41.29	0.10%	22,650
Sep 9, 2025	41.24	41.25	41.15	41.25	41.25	0.17%	33,482
Sep 8, 2025	41.17	41.26	41.13	41.18	41.18	0.15%	15,456
Sep 5, 2025	41.26	41.26	41.03	41.12	41.12	-0.10%	21,112
Sep 4, 2025	41.09	41.16	41.03	41.16	41.16	0.40%	15,884
Sep 3, 2025	40.96	41.01	40.91	41.00	41.00	0.28%	13,666
Sep 2, 2025	40.74	40.89	40.72	40.89	40.89	-0.43%	26,931
Aug 29, 2025	41.17	41.17	40.97	41.06	41.06	-0.15%	48,304
Aug 28, 2025	41.07	41.13	41.05	41.12	41.12	0.15%	49,133
Aug 27, 2025	41.03	41.07	40.98	41.06	41.06	0.12%	19,433
Aug 26, 2025	40.97	41.01	40.92	41.01	41.01	0.13%	33,055
Aug 25, 2025	40.99	41.02	40.95	40.96	40.96	-0.12%	27,446
Aug 22, 2025	40.86	41.03	40.83	41.01	41.00	0.77%	10,573
Aug 21, 2025	40.70	40.76	40.65	40.69	40.69	-0.16%	14,472
Aug 20, 2025	40.79	40.79	40.62	40.76	40.76	-0.10%	22,873
Aug 19, 2025	40.95	40.95	40.71	40.80	40.80	-0.32%	14,601
Aug 18, 2025	40.88	40.93	40.88	40.93	40.93	0.06%	8,278
Aug 15, 2025	40.92	40.95	40.88	40.90	40.90	-0.12%	9,659
Aug 14, 2025	40.90	40.96	40.87	40.95	40.95	0.02%	18,942
Aug 13, 2025	41.00	41.00	40.88	40.95	40.95	0.19%	5,385
Aug 12, 2025	40.74	40.88	40.74	40.87	40.87	0.52%	7,177
Aug 11, 2025	40.70	40.76	40.66	40.66	40.66	-0.08%	19,152
Aug 8, 2025	40.59	40.72	40.59	40.69	40.69	0.40%	9,948
Aug 7, 2025	40.72	40.72	40.44	40.53	40.53	-0.10%	16,477
Aug 6, 2025	40.43	40.59	39.93	40.57	40.57	0.32%	18,405
Aug 5, 2025	40.52	40.52	40.38	40.44	40.44	-0.12%	264,529
Aug 4, 2025	40.30	40.49	40.14	40.49	40.49	0.74%	5,256
Aug 1, 2025	40.38	40.38	40.13	40.19	40.19	-0.84%	145,514
Jul 31, 2025	40.78	40.78	40.48	40.53	40.53	-0.05%	13,437
Jul 30, 2025	40.68	40.68	40.48	40.55	40.55	-0.18%	14,998
Jul 29, 2025	40.67	40.76	40.59	40.62	40.62	-0.04%	45,904
Jul 28, 2025	40.65	40.67	40.58	40.64	40.64	0.05%	34,265
Jul 25, 2025	40.55	40.66	40.55	40.62	40.62	0.14%	8,289
Jul 24, 2025	40.54	40.61	40.52	40.56	40.56	-0.02%	12,629
Jul 23, 2025	40.52	40.57	40.37	40.57	40.57	0.42%	14,548
Jul 22, 2025	40.31	40.40	40.28	40.40	40.40	0.20%	156,733
Jul 21, 2025	40.44	40.48	40.30	40.32	40.32	0.05%	90,431
Jul 18, 2025	40.34	40.37	40.25	40.30	40.30	-0.06%	28,984
Jul 17, 2025	40.18	40.33	40.18	40.33	40.33	0.38%	10,345