FT Vest U.S. Equity Uncapped Accelerator ETF - July (UXJL)
BATS: UXJL · Real-Time Price · USD
33.10
+0.08 (0.25%)
At close: Dec 5, 2025, 4:00 PM EST
33.10
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
UXJL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 0.25% | 138 |
| Dec 4, 2025 | 33.01 | 33.02 | 33.01 | 33.02 | 33.02 | - | 531 |
| Dec 3, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | 0.34% | - |
| Dec 2, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 0.35% | 20 |
| Dec 1, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | -0.60% | 2 |
| Nov 28, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 0.44% | - |
| Nov 26, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | 0.81% | - |
| Nov 25, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 1.04% | - |
| Nov 24, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.24 | 1.72% | - |
| Nov 21, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 1.02% | 40 |
| Nov 20, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -1.72% | 119 |
| Nov 19, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 0.32% | 953 |
| Nov 18, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | -0.72% | 156 |
| Nov 17, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -1.09% | 313 |
| Nov 14, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | -0.02% | - |
| Nov 13, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | -1.94% | 315 |
| Nov 12, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | 0.02% | 25 |
| Nov 11, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 0.26% | 16 |
| Nov 10, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 1.85% | 26 |
| Nov 7, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 0.03% | 91 |
| Nov 6, 2025 | 32.57 | 32.57 | 32.36 | 32.36 | 32.36 | -1.33% | 423 |
| Nov 5, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | 0.49% | 25 |
| Nov 4, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.63 | -1.35% | 66 |
| Nov 3, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 0.06% | 4 |
| Oct 31, 2025 | 33.10 | 33.10 | 33.06 | 33.06 | 33.06 | 0.41% | 1,589 |
| Oct 30, 2025 | 33.09 | 33.09 | 32.93 | 32.93 | 32.93 | -1.09% | 584 |
| Oct 29, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | -0.12% | 228 |
| Oct 28, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | 0.24% | 81 |
| Oct 27, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 1.55% | 202 |
| Oct 24, 2025 | 32.84 | 32.84 | 32.74 | 32.74 | 32.74 | 0.89% | 218 |
| Oct 23, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0.68% | - |
| Oct 22, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | -0.68% | 471 |
| Oct 21, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 0.07% | 110 |
| Oct 20, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 1.20% | - |
| Oct 17, 2025 | 32.01 | 32.06 | 32.01 | 32.05 | 32.05 | 0.60% | 1,215 |
| Oct 16, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -0.69% | 1,234 |
| Oct 15, 2025 | 32.19 | 32.19 | 32.07 | 32.08 | 32.08 | 0.36% | 808 |
| Oct 14, 2025 | 31.95 | 31.96 | 31.95 | 31.96 | 31.96 | -0.07% | 178 |
| Oct 13, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 1.25% | 9 |
| Oct 10, 2025 | 32.43 | 32.43 | 31.59 | 31.59 | 31.59 | -2.64% | 4,801 |
| Oct 9, 2025 | 32.46 | 32.47 | 32.42 | 32.45 | 32.45 | -0.39% | 1,117 |
| Oct 8, 2025 | 32.62 | 32.62 | 32.57 | 32.57 | 32.57 | 0.62% | 953 |
| Oct 7, 2025 | 32.36 | 32.41 | 32.36 | 32.37 | 32.37 | -0.38% | 300 |
| Oct 6, 2025 | 32.55 | 32.58 | 32.50 | 32.50 | 32.50 | 0.40% | 2,125 |
| Oct 3, 2025 | 32.42 | 32.42 | 32.37 | 32.37 | 32.37 | 0.01% | 525 |
| Oct 2, 2025 | 32.35 | 32.37 | 32.35 | 32.37 | 32.37 | 0.05% | 162 |
| Oct 1, 2025 | 32.23 | 32.42 | 32.23 | 32.35 | 32.35 | 0.36% | 7,491 |
| Sep 30, 2025 | 32.02 | 32.23 | 32.02 | 32.23 | 32.23 | 0.56% | 306 |
| Sep 29, 2025 | 32.06 | 32.06 | 32.00 | 32.05 | 32.05 | 0.23% | 475 |
| Sep 26, 2025 | 31.82 | 32.04 | 31.82 | 31.98 | 31.98 | 0.65% | 3,598 |
| Sep 25, 2025 | 31.66 | 31.77 | 31.65 | 31.77 | 31.77 | -0.56% | 391 |
| Sep 24, 2025 | 32.03 | 32.03 | 31.95 | 31.95 | 31.95 | -0.35% | 378 |
| Sep 23, 2025 | 32.28 | 32.28 | 32.04 | 32.06 | 32.06 | -0.73% | 1,235 |
| Sep 22, 2025 | 32.22 | 32.30 | 32.22 | 32.30 | 32.30 | 0.63% | 513 |
| Sep 19, 2025 | 32.01 | 32.10 | 32.01 | 32.10 | 32.10 | 0.58% | 574 |
| Sep 18, 2025 | 31.99 | 31.99 | 31.91 | 31.91 | 31.91 | 0.64% | 1,137 |
| Sep 17, 2025 | 31.75 | 31.83 | 31.54 | 31.71 | 31.71 | -0.25% | 1,242 |
| Sep 16, 2025 | 31.81 | 31.81 | 31.79 | 31.79 | 31.79 | -0.05% | 1,588 |
| Sep 15, 2025 | 31.85 | 31.85 | 31.77 | 31.81 | 31.81 | 0.36% | 3,803 |
| Sep 12, 2025 | 31.73 | 31.76 | 31.68 | 31.70 | 31.69 | -0.08% | 3,295 |
| Sep 11, 2025 | 31.68 | 31.72 | 31.68 | 31.72 | 31.72 | 1.10% | 4,710 |
| Sep 10, 2025 | 31.44 | 31.44 | 31.38 | 31.38 | 31.38 | 0.32% | 1,069 |
| Sep 9, 2025 | 31.17 | 31.28 | 31.17 | 31.28 | 31.28 | 0.42% | 1,597 |
| Sep 8, 2025 | 31.22 | 31.22 | 31.13 | 31.15 | 31.15 | 0.30% | 3,187 |
| Sep 5, 2025 | 31.17 | 31.17 | 30.96 | 31.05 | 31.05 | -0.40% | 2,154 |
| Sep 4, 2025 | 31.13 | 31.18 | 31.13 | 31.18 | 31.18 | 0.99% | 1,487 |
| Sep 3, 2025 | 30.83 | 30.87 | 30.81 | 30.87 | 30.87 | 0.52% | 36,204 |
| Sep 2, 2025 | 30.67 | 30.76 | 30.67 | 30.71 | 30.71 | -0.76% | 3,508 |
| Aug 29, 2025 | 31.01 | 31.01 | 30.95 | 30.95 | 30.95 | -0.81% | 1,627 |
| Aug 28, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.36% | 330 |
| Aug 27, 2025 | 31.03 | 31.09 | 31.03 | 31.09 | 31.09 | 0.29% | 1,281 |
| Aug 26, 2025 | 30.90 | 31.00 | 30.90 | 31.00 | 31.00 | 0.38% | 2,244 |
| Aug 25, 2025 | 30.98 | 30.98 | 30.88 | 30.88 | 30.88 | -0.30% | 1,321 |
| Aug 22, 2025 | 30.74 | 31.07 | 30.73 | 30.97 | 30.97 | 1.64% | 1,850 |
| Aug 21, 2025 | 30.54 | 30.54 | 30.47 | 30.47 | 30.47 | -0.36% | 273 |
| Aug 20, 2025 | 30.43 | 30.68 | 30.39 | 30.58 | 30.58 | -0.37% | 2,785 |
| Aug 19, 2025 | 30.74 | 30.74 | 30.70 | 30.70 | 30.69 | -0.76% | 720 |
| Aug 18, 2025 | 30.94 | 30.94 | 30.88 | 30.93 | 30.93 | 0.11% | 1,340 |
| Aug 15, 2025 | 30.97 | 30.97 | 30.90 | 30.90 | 30.90 | -0.37% | 604 |
| Aug 14, 2025 | 30.98 | 31.01 | 30.94 | 31.01 | 31.01 | 0.08% | 2,272 |
| Aug 13, 2025 | 30.97 | 30.99 | 30.90 | 30.99 | 30.99 | 0.35% | 3,193 |
| Aug 12, 2025 | 30.87 | 30.88 | 30.87 | 30.88 | 30.88 | 1.37% | 747 |
| Aug 11, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.36% | 7 |
| Aug 8, 2025 | 30.58 | 30.59 | 30.57 | 30.57 | 30.57 | 0.91% | 770 |
| Aug 7, 2025 | 30.45 | 30.45 | 30.30 | 30.30 | 30.29 | -0.13% | 367 |
| Aug 6, 2025 | 30.32 | 30.34 | 30.32 | 30.34 | 30.33 | 0.76% | 257 |
| Aug 5, 2025 | 30.14 | 30.23 | 30.11 | 30.11 | 30.11 | -0.61% | 2,853 |
| Aug 4, 2025 | 30.14 | 30.29 | 30.14 | 30.29 | 30.29 | 1.66% | 3,223 |
| Aug 1, 2025 | 29.96 | 29.96 | 29.79 | 29.79 | 29.79 | -1.79% | 2,939 |
| Jul 31, 2025 | 30.69 | 30.69 | 30.32 | 30.34 | 30.34 | -0.35% | 8,577 |
| Jul 30, 2025 | 30.58 | 30.58 | 30.44 | 30.44 | 30.44 | -0.20% | 2,587 |
| Jul 29, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.20% | 117 |
| Jul 28, 2025 | 30.64 | 30.64 | 30.55 | 30.57 | 30.56 | -0.10% | 2,666 |
| Jul 25, 2025 | 30.64 | 30.66 | 30.60 | 30.60 | 30.60 | 0.38% | 65,436 |
| Jul 24, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.22% | 9 |
| Jul 23, 2025 | 30.42 | 30.44 | 30.41 | 30.41 | 30.41 | 0.73% | 118,047 |
| Jul 22, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.21% | 326 |