FT Vest U.S. Equity Uncapped Accelerator ETF - January (UXJA)

BATS: UXJA · Real-Time Price · USD

34.57

+0.07 (0.20%)

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

34.57

0.00 (0.00%)

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

UXJA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.76	34.76	34.57	34.57	34.57	0.19%	1,782
Dec 4, 2025	34.48	34.51	34.48	34.51	34.51	0.07%	857
Dec 3, 2025	34.54	34.54	34.48	34.48	34.48	0.36%	1,434
Dec 2, 2025	34.31	34.36	34.31	34.36	34.36	0.34%	475
Dec 1, 2025	34.25	34.28	34.23	34.24	34.24	-0.62%	1,513
Nov 28, 2025	34.37	34.45	34.37	34.45	34.45	0.53%	1,500
Nov 26, 2025	34.14	34.35	34.14	34.27	34.27	0.86%	7,090
Nov 25, 2025	33.69	33.98	33.69	33.98	33.98	1.00%	15,832
Nov 24, 2025	33.64	33.64	33.64	33.64	33.64	1.89%	70
Nov 21, 2025	33.02	33.02	33.02	33.02	33.02	1.01%	36
Nov 20, 2025	32.69	32.69	32.69	32.69	32.69	-1.78%	229
Nov 19, 2025	33.28	33.28	33.28	33.28	33.28	0.23%	122
Nov 18, 2025	33.31	33.31	33.21	33.21	33.21	-0.63%	1,600
Nov 17, 2025	33.42	33.42	33.42	33.42	33.42	-1.23%	48
Nov 14, 2025	33.57	33.94	33.57	33.83	33.83	0.02%	2,183
Nov 13, 2025	34.08	34.08	33.83	33.83	33.83	-2.05%	189
Nov 12, 2025	34.49	34.53	34.49	34.53	34.53	0.07%	1,302
Nov 11, 2025	34.51	34.51	34.51	34.51	34.51	0.21%	1
Nov 10, 2025	34.15	34.44	34.15	34.44	34.43	1.91%	918
Nov 7, 2025	33.67	33.79	33.67	33.79	33.79	0.07%	264
Nov 6, 2025	33.76	33.76	33.76	33.76	33.76	-1.41%	-
Nov 5, 2025	34.33	34.33	34.25	34.25	34.25	0.48%	170
Nov 4, 2025	34.08	34.08	34.08	34.08	34.08	-1.41%	112
Nov 3, 2025	34.58	34.58	34.57	34.57	34.57	0.05%	200
Oct 31, 2025	34.47	34.56	34.47	34.56	34.56	0.45%	189
Oct 30, 2025	34.40	34.40	34.40	34.40	34.40	-1.16%	-
Oct 29, 2025	34.76	34.80	34.74	34.80	34.80	-0.10%	325
Oct 28, 2025	34.70	34.84	34.70	34.84	34.84	0.34%	405
Oct 27, 2025	34.61	34.72	34.60	34.72	34.72	1.47%	7,226
Oct 24, 2025	34.22	34.22	34.22	34.22	34.22	0.96%	19
Oct 23, 2025	33.90	33.90	33.90	33.90	33.90	0.69%	90
Oct 22, 2025	33.66	33.66	33.66	33.66	33.66	-0.74%	130
Oct 21, 2025	33.92	33.92	33.92	33.92	33.91	0.05%	114
Oct 20, 2025	33.77	33.90	33.77	33.90	33.90	1.20%	1,446
Oct 17, 2025	33.18	33.51	33.18	33.50	33.50	0.69%	6,291
Oct 16, 2025	33.41	33.41	33.27	33.27	33.27	-0.72%	602
Oct 15, 2025	33.46	33.51	33.46	33.51	33.51	0.44%	260
Oct 14, 2025	33.36	33.36	33.36	33.36	33.36	-0.22%	413
Oct 13, 2025	33.31	33.45	33.27	33.43	33.43	1.80%	1,954
Oct 10, 2025	33.85	33.85	32.84	32.84	32.84	-3.10%	2,431
Oct 9, 2025	33.87	33.89	33.87	33.89	33.89	-0.41%	443
Oct 8, 2025	33.97	34.03	33.97	34.03	34.03	0.71%	242
Oct 7, 2025	33.92	33.92	33.79	33.79	33.79	-0.50%	255
Oct 6, 2025	33.97	33.97	33.96	33.96	33.96	0.46%	113
Oct 3, 2025	33.81	33.81	33.81	33.81	33.81	-0.01%	92
Oct 2, 2025	33.81	33.81	33.68	33.81	33.81	0.04%	3,093
Oct 1, 2025	33.68	33.80	33.68	33.80	33.80	0.41%	1,111
Sep 30, 2025	33.66	33.66	33.66	33.66	33.66	0.50%	64
Sep 29, 2025	33.58	33.58	33.49	33.49	33.49	0.30%	455
Sep 26, 2025	33.39	33.39	33.39	33.39	33.39	0.67%	518
Sep 25, 2025	33.17	33.17	33.17	33.17	33.17	-0.60%	348
Sep 24, 2025	33.45	33.45	33.37	33.37	33.37	-0.37%	438
Sep 23, 2025	33.66	33.67	33.49	33.49	33.49	-0.67%	1,271
Sep 22, 2025	33.53	33.72	33.53	33.72	33.72	0.57%	358
Sep 19, 2025	33.53	33.53	33.53	33.53	33.53	0.56%	315
Sep 18, 2025	33.35	33.35	33.34	33.34	33.34	0.67%	134
Sep 17, 2025	32.88	33.12	32.88	33.12	33.12	-0.22%	196
Sep 16, 2025	33.19	33.19	33.19	33.19	33.19	-0.07%	-
Sep 15, 2025	33.11	33.23	33.11	33.22	33.22	0.54%	4,072
Sep 12, 2025	33.00	33.04	33.00	33.04	33.04	0.08%	268
Sep 11, 2025	33.01	33.01	33.01	33.01	33.01	0.90%	1,591
Sep 10, 2025	32.72	32.72	32.68	32.72	32.72	0.33%	2,323
Sep 9, 2025	32.61	32.61	32.61	32.61	32.61	0.38%	-
Sep 8, 2025	32.51	32.51	32.49	32.49	32.49	0.30%	584
Sep 5, 2025	32.39	32.39	32.39	32.39	32.39	-0.37%	-
Sep 4, 2025	32.51	32.51	32.51	32.51	32.51	1.01%	38
Sep 3, 2025	32.19	32.19	32.19	32.19	32.19	0.52%	30
Sep 2, 2025	32.02	32.02	32.02	32.02	32.02	-0.76%	78
Aug 29, 2025	32.26	32.26	32.26	32.26	32.26	-0.90%	-
Aug 28, 2025	32.56	32.56	32.56	32.56	32.56	0.39%	7
Aug 27, 2025	32.42	32.44	32.42	32.43	32.43	0.32%	1,335
Aug 26, 2025	32.19	32.33	32.19	32.33	32.33	0.44%	345
Aug 25, 2025	32.25	32.25	32.19	32.19	32.19	-0.37%	107
Aug 22, 2025	31.98	32.31	31.98	32.31	32.30	1.72%	3,100
Aug 21, 2025	31.76	31.76	31.76	31.76	31.76	-0.50%	-
Aug 20, 2025	31.84	31.92	31.84	31.92	31.92	-0.25%	293
Aug 19, 2025	31.98	32.00	31.98	32.00	32.00	-0.80%	214
Aug 18, 2025	32.20	32.26	32.20	32.26	32.26	0.08%	723
Aug 15, 2025	32.23	32.23	32.23	32.23	32.23	-0.44%	2
Aug 14, 2025	32.37	32.37	32.37	32.37	32.37	0.07%	-
Aug 13, 2025	32.35	32.35	32.35	32.35	32.35	0.43%	-
Aug 12, 2025	31.97	32.21	31.97	32.21	32.21	1.37%	3,270
Aug 11, 2025	31.92	31.92	31.78	31.78	31.78	-0.33%	2,849
Aug 8, 2025	31.88	31.88	31.88	31.88	31.88	0.95%	-
Aug 7, 2025	31.80	31.80	31.52	31.58	31.58	-0.19%	1,451
Aug 6, 2025	31.64	31.64	31.64	31.64	31.64	0.85%	96
Aug 5, 2025	31.37	31.37	31.37	31.37	31.37	-0.54%	192
Aug 4, 2025	31.46	31.54	31.46	31.54	31.54	1.58%	12,302
Aug 1, 2025	31.05	31.05	31.05	31.05	31.05	-1.80%	150
Jul 31, 2025	31.62	31.62	31.62	31.62	31.62	-0.40%	-
Jul 30, 2025	31.75	31.75	31.75	31.75	31.75	-0.18%	-
Jul 29, 2025	31.93	31.93	31.80	31.80	31.80	-0.32%	174
Jul 28, 2025	31.91	31.91	31.91	31.91	31.91	-0.05%	304
Jul 25, 2025	31.92	31.92	31.92	31.92	31.92	0.38%	52
Jul 24, 2025	31.80	31.80	31.80	31.80	31.80	0.21%	7
Jul 23, 2025	31.67	31.73	31.66	31.73	31.73	0.77%	1,988
Jul 22, 2025	31.32	31.49	31.32	31.49	31.49	0.13%	808
Jul 21, 2025	31.57	31.57	31.45	31.45	31.45	0.18%	1,908
Jul 18, 2025	31.40	31.40	31.40	31.40	31.39	-0.14%	152
Jul 17, 2025	31.33	31.44	31.33	31.44	31.44	0.72%	563