FT Vest U.S. Equity Enhance & Moderate Buffer ETF - January (XJAN)
BATS: XJAN · Real-Time Price · USD
36.51
-0.20 (-0.56%)
Mar 6, 2026, 4:00 PM EST - Market closed
XJAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36.54 | 36.61 | 36.51 | 36.51 | 36.51 | -0.56% | 6,942 |
| Mar 5, 2026 | 36.87 | 36.87 | 36.71 | 36.71 | 36.71 | -0.49% | 901 |
| Mar 4, 2026 | 36.86 | 36.94 | 36.86 | 36.89 | 36.89 | 0.42% | 1,437 |
| Mar 3, 2026 | 36.49 | 36.80 | 36.49 | 36.74 | 36.74 | -0.43% | 1,049 |
| Mar 2, 2026 | 36.89 | 36.92 | 36.87 | 36.89 | 36.89 | -0.01% | 3,543 |
| Feb 27, 2026 | 36.83 | 36.90 | 36.78 | 36.90 | 36.90 | -0.16% | 6,293 |
| Feb 26, 2026 | 36.94 | 36.97 | 36.86 | 36.96 | 36.96 | -0.23% | 2,599 |
| Feb 25, 2026 | 37.02 | 37.08 | 36.95 | 37.04 | 37.04 | 0.34% | 3,681 |
| Feb 24, 2026 | 36.90 | 36.94 | 36.87 | 36.92 | 36.92 | 0.50% | 4,553 |
| Feb 23, 2026 | 36.85 | 36.85 | 36.73 | 36.73 | 36.73 | -0.55% | 9,525 |
| Feb 20, 2026 | 36.90 | 37.01 | 36.85 | 36.93 | 36.93 | 0.31% | 2,898 |
| Feb 19, 2026 | 36.83 | 36.87 | 36.77 | 36.82 | 36.82 | -0.18% | 14,887 |
| Feb 18, 2026 | 36.93 | 36.95 | 36.79 | 36.89 | 36.89 | 0.29% | 5,746 |
| Feb 17, 2026 | 36.76 | 36.85 | 36.64 | 36.78 | 36.78 | 0.25% | 5,742 |
| Feb 13, 2026 | 36.84 | 36.86 | 36.69 | 36.69 | 36.69 | -0.13% | 6,253 |
| Feb 12, 2026 | 37.03 | 37.03 | 36.73 | 36.74 | 36.74 | -0.76% | 6,213 |
| Feb 11, 2026 | 36.96 | 37.02 | 36.93 | 37.02 | 37.02 | 0.12% | 2,403 |
| Feb 10, 2026 | 37.09 | 37.09 | 36.97 | 36.97 | 36.97 | -0.14% | 4,685 |
| Feb 9, 2026 | 37.03 | 37.05 | 37.03 | 37.03 | 37.03 | 0.18% | 2,236 |
| Feb 6, 2026 | 36.87 | 36.96 | 36.86 | 36.96 | 36.96 | 0.91% | 7,639 |
| Feb 5, 2026 | 36.62 | 36.71 | 36.62 | 36.63 | 36.62 | -0.52% | 3,589 |
| Feb 4, 2026 | 36.93 | 36.95 | 36.76 | 36.82 | 36.82 | -0.06% | 75,987 |
| Feb 3, 2026 | 36.98 | 36.98 | 36.81 | 36.84 | 36.84 | -0.49% | 5,590 |
| Feb 2, 2026 | 36.92 | 37.09 | 36.92 | 37.02 | 37.02 | 0.22% | 23,453 |
| Jan 30, 2026 | 36.96 | 36.96 | 36.85 | 36.94 | 36.94 | 0.02% | 73,369 |
| Jan 29, 2026 | 36.89 | 36.94 | 36.77 | 36.93 | 36.93 | -0.17% | 16,214 |
| Jan 28, 2026 | 36.99 | 37.04 | 36.92 | 36.99 | 36.99 | 0.01% | 9,191 |
| Jan 27, 2026 | 37.04 | 37.04 | 36.98 | 36.99 | 36.99 | 0.12% | 3,797 |
| Jan 26, 2026 | 36.98 | 37.01 | 36.95 | 36.95 | 36.95 | 0.18% | 13,985 |
| Jan 23, 2026 | 36.88 | 36.93 | 36.88 | 36.88 | 36.88 | -0.05% | 5,250 |
| Jan 22, 2026 | 36.90 | 36.93 | 36.88 | 36.90 | 36.90 | 0.30% | 3,108 |
| Jan 21, 2026 | 36.79 | 36.88 | 36.59 | 36.79 | 36.79 | 0.46% | 14,183 |
| Jan 20, 2026 | 36.76 | 36.76 | 36.52 | 36.62 | 36.62 | -0.80% | 66,359 |
| Jan 16, 2026 | 36.94 | 36.97 | 36.86 | 36.92 | 36.91 | 0.03% | 271,218 |
| Jan 15, 2026 | 36.84 | 36.91 | 36.84 | 36.91 | 36.90 | 0.03% | 1,656 |
| Jan 14, 2026 | 36.90 | 36.95 | 36.89 | 36.89 | 36.89 | 0.01% | 2,209 |
| Jan 13, 2026 | 36.84 | 36.94 | 36.84 | 36.89 | 36.89 | 0.01% | 1,638 |
| Jan 12, 2026 | 36.88 | 36.94 | 36.88 | 36.89 | 36.89 | - | 4,341 |
| Jan 9, 2026 | 36.82 | 36.89 | 36.82 | 36.89 | 36.89 | 0.03% | 2,484 |
| Jan 8, 2026 | 36.77 | 36.88 | 36.77 | 36.88 | 36.88 | 0.01% | 1,598 |
| Jan 7, 2026 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 0.03% | 3,228 |
| Jan 6, 2026 | 36.84 | 36.87 | 36.82 | 36.86 | 36.86 | -0.01% | 1,566 |
| Jan 5, 2026 | 36.86 | 36.86 | 36.83 | 36.86 | 36.86 | 0.04% | 948 |
| Jan 2, 2026 | 36.85 | 36.88 | 36.82 | 36.85 | 36.85 | 0.04% | 778 |
| Dec 31, 2025 | 36.85 | 36.85 | 36.79 | 36.84 | 36.83 | 0.12% | 8,493 |
| Dec 30, 2025 | 36.79 | 36.83 | 36.77 | 36.79 | 36.79 | -0.08% | 7,964 |
| Dec 29, 2025 | 36.81 | 36.82 | 36.77 | 36.82 | 36.82 | 0.04% | 2,611 |
| Dec 26, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | -0.01% | 69 |
| Dec 24, 2025 | 36.73 | 36.85 | 36.73 | 36.81 | 36.81 | 0.07% | 151,791 |
| Dec 23, 2025 | 36.77 | 36.79 | 36.72 | 36.79 | 36.78 | 0.05% | 203,787 |
| Dec 22, 2025 | 36.77 | 36.77 | 36.76 | 36.77 | 36.77 | 0.12% | 2,582 |
| Dec 19, 2025 | 36.72 | 36.73 | 36.72 | 36.72 | 36.72 | 0.11% | 1,166 |
| Dec 18, 2025 | 36.69 | 36.71 | 36.67 | 36.68 | 36.68 | 0.14% | 2,151 |
| Dec 17, 2025 | 36.66 | 36.66 | 36.63 | 36.63 | 36.63 | -0.05% | 962 |
| Dec 16, 2025 | 36.65 | 36.67 | 36.61 | 36.65 | 36.65 | - | 2,676 |
| Dec 15, 2025 | 36.65 | 36.67 | 36.65 | 36.65 | 36.65 | 0.03% | 867 |
| Dec 12, 2025 | 36.67 | 36.67 | 36.63 | 36.64 | 36.64 | -0.05% | 3,366 |
| Dec 11, 2025 | 36.63 | 36.69 | 36.63 | 36.66 | 36.66 | 0.02% | 7,462 |
| Dec 10, 2025 | 36.60 | 36.65 | 36.58 | 36.65 | 36.65 | 0.10% | 3,947 |
| Dec 9, 2025 | 36.59 | 36.62 | 36.59 | 36.61 | 36.61 | 0.04% | 2,607 |
| Dec 8, 2025 | 36.60 | 36.62 | 36.55 | 36.60 | 36.60 | - | 2,352 |
| Dec 5, 2025 | 36.59 | 36.63 | 36.56 | 36.60 | 36.60 | 0.04% | 2,661 |
| Dec 4, 2025 | 36.55 | 36.58 | 36.54 | 36.58 | 36.58 | 0.05% | 2,049 |
| Dec 3, 2025 | 36.57 | 36.57 | 36.53 | 36.57 | 36.57 | 0.08% | 6,491 |
| Dec 2, 2025 | 36.52 | 36.56 | 36.51 | 36.54 | 36.54 | 0.08% | 2,881 |
| Dec 1, 2025 | 36.51 | 36.53 | 36.49 | 36.51 | 36.51 | -0.03% | 10,545 |
| Nov 28, 2025 | 36.46 | 36.52 | 36.46 | 36.52 | 36.52 | 0.13% | 667 |
| Nov 26, 2025 | 36.45 | 36.48 | 36.45 | 36.47 | 36.47 | 0.16% | 2,103 |
| Nov 25, 2025 | 36.30 | 36.42 | 36.30 | 36.42 | 36.41 | 0.23% | 2,306 |
| Nov 24, 2025 | 36.27 | 36.33 | 36.27 | 36.33 | 36.33 | 0.49% | 1,259 |
| Nov 21, 2025 | 36.14 | 36.19 | 36.14 | 36.16 | 36.15 | 0.34% | 909 |
| Nov 20, 2025 | 36.22 | 36.33 | 36.03 | 36.03 | 36.03 | -0.40% | 2,055 |
| Nov 19, 2025 | 36.20 | 36.23 | 36.15 | 36.18 | 36.18 | 0.10% | 6,659 |
| Nov 18, 2025 | 36.15 | 36.17 | 36.14 | 36.14 | 36.14 | -0.14% | 1,054 |
| Nov 17, 2025 | 36.24 | 36.29 | 36.15 | 36.19 | 36.19 | -0.30% | 8,562 |
| Nov 14, 2025 | 36.32 | 36.32 | 36.30 | 36.30 | 36.30 | 0.11% | 160 |
| Nov 13, 2025 | 36.39 | 36.39 | 36.21 | 36.26 | 36.26 | -0.35% | 5,615 |
| Nov 12, 2025 | 36.36 | 36.39 | 36.35 | 36.39 | 36.39 | 0.02% | 5,021 |
| Nov 11, 2025 | 36.39 | 36.39 | 36.38 | 36.38 | 36.38 | 0.14% | 932 |
| Nov 10, 2025 | 36.32 | 36.33 | 36.31 | 36.33 | 36.33 | 0.24% | 2,431 |
| Nov 7, 2025 | 36.17 | 36.24 | 36.14 | 36.24 | 36.24 | 0.06% | 4,022 |
| Nov 6, 2025 | 36.25 | 36.25 | 36.22 | 36.22 | 36.22 | -0.18% | 3,153 |
| Nov 5, 2025 | 36.22 | 36.31 | 36.22 | 36.28 | 36.28 | 0.14% | 4,830 |
| Nov 4, 2025 | 36.22 | 36.26 | 36.21 | 36.23 | 36.23 | -0.13% | 16,497 |
| Nov 3, 2025 | 36.27 | 36.29 | 36.27 | 36.28 | 36.28 | -0.01% | 18,584 |
| Oct 31, 2025 | 36.29 | 36.31 | 36.25 | 36.29 | 36.28 | 0.07% | 3,384 |
| Oct 30, 2025 | 36.26 | 36.31 | 36.26 | 36.26 | 36.26 | -0.04% | 2,150 |
| Oct 29, 2025 | 36.30 | 36.33 | 36.27 | 36.27 | 36.27 | -0.07% | 2,679 |
| Oct 28, 2025 | 36.32 | 36.32 | 36.29 | 36.30 | 36.30 | 0.03% | 4,714 |
| Oct 27, 2025 | 36.32 | 36.33 | 36.28 | 36.29 | 36.29 | 0.09% | 7,388 |
| Oct 24, 2025 | 36.27 | 36.27 | 36.24 | 36.26 | 36.26 | 0.18% | 3,278 |
| Oct 23, 2025 | 36.18 | 36.25 | 36.14 | 36.19 | 36.19 | 0.15% | 1,540 |
| Oct 22, 2025 | 36.20 | 36.20 | 36.09 | 36.14 | 36.14 | -0.13% | 2,549 |
| Oct 21, 2025 | 36.20 | 36.20 | 36.18 | 36.18 | 36.18 | 0.06% | 526 |
| Oct 20, 2025 | 36.14 | 36.16 | 36.13 | 36.16 | 36.16 | 0.34% | 5,713 |
| Oct 17, 2025 | 35.92 | 36.04 | 35.92 | 36.04 | 36.04 | 0.30% | 1,251 |
| Oct 16, 2025 | 36.10 | 36.10 | 35.93 | 35.93 | 35.93 | -0.23% | 805 |
| Oct 15, 2025 | 36.08 | 36.08 | 35.93 | 36.01 | 36.01 | 0.09% | 1,749 |
| Oct 14, 2025 | 35.93 | 36.04 | 35.93 | 35.98 | 35.98 | -0.17% | 2,981 |
| Oct 13, 2025 | 36.01 | 36.05 | 35.99 | 36.04 | 36.04 | 0.47% | 2,802 |