Skip to main content
FT Vest U.S. Equity Uncapped Accelerator ETF - January (UXJA)
BATS: UXJA · Real-Time Price · USD
33.84
-0.47 (-1.37%)
Mar 6, 2026, 4:00 PM EST - Market closed

UXJA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202633.8433.8433.8433.8433.84-1.37%85
Mar 5, 202634.0634.3134.0634.3134.31-0.68%2,040
Mar 4, 202634.2834.5934.2834.5534.550.99%682
Mar 3, 202634.2634.2734.2134.2134.21-1.21%1,534
Mar 2, 202634.7334.7334.6334.6334.630.16%1,310
Feb 27, 202634.4634.5834.4634.5834.58-0.52%100
Feb 26, 202634.6334.7634.6334.7634.76-0.69%303
Feb 25, 202634.9135.0034.9135.0035.000.90%563
Feb 24, 202634.6934.6934.6934.6934.681.18%89
Feb 23, 202634.4334.4434.2834.2834.28-1.40%6,780
Feb 20, 202634.6134.7734.6134.7734.770.78%1,482
Feb 19, 202634.6134.6134.4234.5034.50-0.43%1,345
Feb 18, 202634.6534.6534.6534.6534.650.73%147
Feb 17, 202634.4034.4034.4034.4034.400.14%14
Feb 13, 202634.3134.3534.3134.3534.35-0.06%164
Feb 12, 202635.1435.1434.3734.3734.37-1.76%781
Feb 11, 202634.9635.0134.9634.9934.990.06%2,910
Feb 10, 202635.1735.1934.9634.9634.96-0.39%1,193
Feb 9, 202635.1035.1035.1035.1035.100.46%138
Feb 6, 202634.9434.9434.9434.9434.942.09%121
Feb 5, 202634.5134.5134.1934.2334.23-1.22%2,006
Feb 4, 202634.8634.8634.5634.6534.65-0.59%10,249
Feb 3, 202634.8434.8534.6934.8534.85-0.94%2,567
Feb 2, 202635.2435.2435.1835.1835.180.60%23,237
Jan 30, 202634.9734.9734.9734.9734.97-0.43%76
Jan 29, 202635.1335.1335.1035.1235.12-0.28%2,530
Jan 28, 202635.2235.2235.2235.2235.220.03%-
Jan 27, 202635.1735.2135.1735.2135.210.49%442
Jan 26, 202635.0835.1135.0435.0435.040.58%2,004
Jan 23, 202634.8434.8434.8434.8434.840.03%7
Jan 22, 202634.7434.8334.7434.8334.830.52%1,856
Jan 21, 202634.4234.8434.4134.6534.651.31%4,510
Jan 20, 202634.4234.4334.2034.2034.20-2.27%13,549
Jan 16, 202635.1435.1434.9235.0035.00-43,432
Jan 15, 202635.0835.1035.0035.0035.000.37%606
Jan 14, 202634.8134.8734.6034.8734.87-0.67%2,002
Jan 13, 202635.1035.1035.1035.1035.10-0.39%216
Jan 12, 202635.2235.2435.2235.2435.240.21%401
Jan 9, 202635.2435.2435.1735.1735.170.85%141
Jan 8, 202634.8634.8834.8634.8734.870.03%5,523
Jan 7, 202634.9835.0734.8634.8634.86-0.47%566
Jan 6, 202634.8435.0234.8435.0235.020.84%963
Jan 5, 202634.8234.8234.7334.7334.730.89%385
Jan 2, 202634.3134.4434.3134.4234.42-0.03%250
Dec 31, 202534.4334.4334.4334.4334.43-0.86%10
Dec 30, 202534.7034.7334.7034.7334.73-0.13%472
Dec 29, 202534.7734.7834.7634.7834.78-0.46%298
Dec 26, 202534.9434.9434.9434.9434.94-0.05%18
Dec 24, 202534.8334.9634.8334.9634.960.43%1,096
Dec 23, 202534.5634.8134.5634.8134.810.70%287
Dec 22, 202534.5134.6034.4534.5734.570.71%15,277
Dec 19, 202534.3634.3634.3234.3234.320.93%33,648
Dec 18, 202534.0034.1034.0034.0134.011.03%686
Dec 17, 202533.7733.7733.6633.6633.66-1.53%261
Dec 16, 202534.1134.2233.9634.1834.18-0.30%1,913
Dec 15, 202534.3034.3434.2934.2934.29-0.11%439
Dec 12, 202534.3234.3234.3234.3234.32-1.23%208
Dec 11, 202534.6434.7834.6434.7534.750.11%793
Dec 10, 202534.3834.7634.3834.7134.710.85%3,502
Dec 9, 202534.4334.5434.4234.4234.420.04%431
Dec 8, 202534.4134.4134.4134.4134.41-0.48%82
Dec 5, 202534.7634.7634.5734.5734.570.19%1,782
Dec 4, 202534.4834.5134.4834.5134.510.07%857
Dec 3, 202534.5434.5434.4834.4834.480.36%1,434
Dec 2, 202534.3134.3634.3134.3634.360.34%475
Dec 1, 202534.2534.2834.2334.2434.24-0.62%1,513
Nov 28, 202534.3734.4534.3734.4534.450.53%1,500
Nov 26, 202534.1434.3534.1434.2734.270.86%7,090
Nov 25, 202533.6933.9833.6933.9833.981.00%15,832
Nov 24, 202533.6433.6433.6433.6433.641.89%70
Nov 21, 202533.0233.0233.0233.0233.021.01%36
Nov 20, 202532.6932.6932.6932.6932.69-1.78%229
Nov 19, 202533.2833.2833.2833.2833.280.23%122
Nov 18, 202533.3133.3133.2133.2133.21-0.63%1,600
Nov 17, 202533.4233.4233.4233.4233.42-1.23%48
Nov 14, 202533.5733.9433.5733.8333.830.02%2,183
Nov 13, 202534.0834.0833.8333.8333.83-2.05%189
Nov 12, 202534.4934.5334.4934.5334.530.07%1,302
Nov 11, 202534.5134.5134.5134.5134.510.21%1
Nov 10, 202534.1534.4434.1534.4434.431.91%918
Nov 7, 202533.6733.7933.6733.7933.790.07%264
Nov 6, 202533.7633.7633.7633.7633.76-1.41%-
Nov 5, 202534.3334.3334.2534.2534.250.48%170
Nov 4, 202534.0834.0834.0834.0834.08-1.41%112
Nov 3, 202534.5834.5834.5734.5734.570.05%200
Oct 31, 202534.4734.5634.4734.5634.560.45%189
Oct 30, 202534.4034.4034.4034.4034.40-1.16%-
Oct 29, 202534.7634.8034.7434.8034.80-0.10%325
Oct 28, 202534.7034.8434.7034.8434.840.34%405
Oct 27, 202534.6134.7234.6034.7234.721.47%7,226
Oct 24, 202534.2234.2234.2234.2234.220.96%19
Oct 23, 202533.9033.9033.9033.9033.900.69%90
Oct 22, 202533.6633.6633.6633.6633.66-0.74%130
Oct 21, 202533.9233.9233.9233.9233.910.05%114
Oct 20, 202533.7733.9033.7733.9033.901.20%1,446
Oct 17, 202533.1833.5133.1833.5033.500.69%6,291
Oct 16, 202533.4133.4133.2733.2733.27-0.72%602
Oct 15, 202533.4633.5133.4633.5133.510.44%260
Oct 14, 202533.3633.3633.3633.3633.36-0.22%413
Oct 13, 202533.3133.4533.2733.4333.431.80%1,954