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

GJAN
🏛️ Vereinigte Staaten →
41.60
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 41.56 41.60 41.49 41.60 0.0M
2025-09-25 41.47 41.49 41.39 41.49 0.0M
2025-09-24 41.61 41.61 41.46 41.52 0.0M
2025-09-23 41.60 41.63 41.51 41.54 0.0M
2025-09-22 41.53 41.63 41.53 41.62 0.1M
2025-09-19 41.61 41.61 41.49 41.60 0.1M
2025-09-18 41.54 41.56 41.47 41.49 0.0M
2025-09-17 41.44 41.48 41.34 41.44 0.0M
2025-09-16 41.48 41.48 41.42 41.44 0.0M
2025-09-15 41.45 41.48 41.43 41.46 0.0M
2025-09-12 41.45 41.46 41.40 41.41 0.0M
2025-09-11 41.29 41.41 41.29 41.39 0.0M
2025-09-10 41.35 41.35 41.24 41.29 0.0M
2025-09-09 41.24 41.25 41.15 41.25 0.0M
2025-09-08 41.17 41.26 41.13 41.18 0.0M
2025-09-05 41.26 41.26 41.03 41.12 0.0M
2025-09-04 41.09 41.16 41.03 41.16 0.0M
2025-09-03 40.96 41.01 40.91 41.00 0.0M
2025-09-02 40.74 40.89 40.72 40.89 0.0M
2025-08-29 41.17 41.17 40.97 41.06 0.0M
2025-08-28 41.07 41.13 41.05 41.12 0.0M
2025-08-27 41.03 41.07 40.98 41.06 0.0M
2025-08-26 40.97 41.01 40.92 41.01 0.0M
2025-08-25 40.99 41.02 40.95 40.96 0.0M
2025-08-22 40.86 41.03 40.83 41.01 0.0M
2025-08-21 40.70 40.76 40.65 40.69 0.0M
2025-08-20 40.79 40.79 40.62 40.76 0.0M
2025-08-19 40.95 40.95 40.71 40.80 0.0M
2025-08-18 40.88 40.93 40.88 40.93 0.0M
2025-08-15 40.92 40.95 40.88 40.90 0.0M
2025-08-14 40.90 40.96 40.87 40.95 0.0M
2025-08-13 41.00 41.00 40.88 40.95 0.0M
2025-08-12 40.74 40.88 40.74 40.87 0.0M
2025-08-11 40.70 40.76 40.66 40.66 0.0M
2025-08-08 40.59 40.72 40.59 40.69 0.0M
2025-08-07 40.72 40.72 40.44 40.53 0.0M
2025-08-06 40.43 40.59 39.93 40.57 0.0M
2025-08-05 40.52 40.52 40.38 40.44 0.3M
2025-08-04 40.30 40.49 40.14 40.49 0.0M
2025-08-01 40.38 40.38 40.13 40.19 0.1M
2025-07-31 40.78 40.78 40.48 40.53 0.0M
2025-07-30 40.68 40.68 40.48 40.55 0.0M
2025-07-29 40.67 40.76 40.59 40.62 0.0M
2025-07-28 40.65 40.67 40.58 40.64 0.0M
2025-07-25 40.55 40.66 40.55 40.62 0.0M
2025-07-24 40.54 40.61 40.52 40.56 0.0M
2025-07-23 40.52 40.57 40.37 40.57 0.0M
2025-07-22 40.31 40.40 40.28 40.40 0.2M
2025-07-21 40.44 40.48 40.30 40.32 0.1M
2025-07-18 40.34 40.37 40.25 40.30 0.0M
2025-07-17 40.18 40.33 40.18 40.33 0.0M
2025-07-16 40.24 40.24 40.09 40.17 0.0M
2025-07-15 40.28 40.39 40.14 40.16 0.0M
2025-07-14 40.19 40.22 40.13 40.21 0.0M
2025-07-11 40.14 40.18 40.09 40.17 0.0M
2025-07-10 40.25 40.29 40.13 40.25 0.0M
2025-07-09 40.19 40.21 40.10 40.19 0.0M
2025-07-08 40.05 40.52 39.99 40.06 0.0M
2025-07-07 40.07 40.14 39.96 40.05 0.0M
2025-07-03 40.19 40.28 40.11 40.22 0.0M
2025-07-02 39.91 40.09 39.91 40.06 0.0M
2025-07-01 40.00 40.05 39.84 39.99 0.0M
2025-06-30 40.05 40.05 39.85 39.97 0.0M
2025-06-27 39.84 39.90 39.71 39.87 0.0M
2025-06-26 39.73 39.82 39.71 39.76 0.0M
2025-06-25 39.60 39.65 39.55 39.60 0.0M
2025-06-24 39.48 39.66 39.46 39.62 0.0M
2025-06-23 39.19 39.33 39.13 39.33 0.0M
2025-06-20 39.27 39.36 39.09 39.13 0.0M
2025-06-18 39.15 39.31 39.13 39.15 0.0M
2025-06-17 39.31 39.32 39.12 39.20 0.0M
2025-06-16 39.37 39.42 39.29 39.37 0.0M
2025-06-13 39.19 39.32 39.07 39.15 0.0M
2025-06-12 39.31 39.40 39.26 39.37 0.0M
2025-06-11 39.44 39.47 39.23 39.33 0.0M
2025-06-10 39.21 39.37 39.21 39.34 0.0M
2025-06-09 39.26 39.32 39.22 39.28 0.0M
2025-06-06 39.22 39.29 39.15 39.24 0.0M
2025-06-05 39.16 39.24 39.02 39.02 0.0M
2025-06-04 39.20 39.20 39.12 39.16 0.0M
2025-06-03 39.01 39.18 38.98 39.16 0.0M
2025-06-02 38.81 38.99 38.78 38.97 0.0M
2025-05-30 38.79 38.91 38.68 38.90 0.0M
2025-05-29 39.02 39.02 38.79 38.89 0.0M
2025-05-28 38.96 38.96 38.79 38.80 0.0M
2025-05-27 38.68 38.92 38.66 38.87 0.0M
2025-05-23 38.29 39.40 38.29 38.43 0.1M
2025-05-22 38.57 38.73 38.52 38.55 0.1M
2025-05-21 38.78 38.97 38.61 38.62 0.0M
2025-05-20 38.93 39.02 38.86 38.90 0.0M
2025-05-19 38.85 39.07 38.77 39.02 0.0M
2025-05-16 39.00 39.05 38.83 39.01 0.1M
2025-05-15 38.66 38.92 38.66 38.87 0.0M
2025-05-14 38.73 38.82 38.72 38.78 0.0M
2025-05-13 38.72 38.84 38.63 38.76 0.0M
2025-05-12 38.41 38.60 38.37 38.57 0.0M
2025-05-09 38.03 38.03 37.88 37.94 0.0M
2025-05-08 37.89 38.09 37.83 37.90 0.0M
2025-05-07 37.81 37.86 37.58 37.83 0.0M
2025-05-06 37.77 37.84 37.66 37.75 0.0M
2025-05-05 37.81 38.00 37.81 37.90 0.0M
2025-05-02 37.87 38.06 37.83 38.00 0.0M
2025-05-01 37.84 38.02 37.68 37.72 0.0M
2025-04-30 37.32 37.61 37.06 37.61 0.0M
2025-04-29 37.29 37.62 37.29 37.56 0.0M
2025-04-28 37.53 37.53 37.28 37.44 0.0M
2025-04-25 37.28 37.43 37.23 37.43 0.0M
2025-04-24 36.92 37.31 36.92 37.28 0.0M
2025-04-23 36.99 37.17 36.78 36.88 0.0M
2025-04-22 36.20 36.58 36.20 36.53 0.0M
2025-04-21 36.19 36.19 35.77 36.00 0.0M
2025-04-17 36.60 36.64 36.36 36.48 0.0M
2025-04-16 36.63 36.74 36.15 36.41 0.0M
2025-04-15 37.05 37.06 36.82 36.90 0.0M
2025-04-14 37.11 37.20 36.70 36.94 0.0M
2025-04-11 36.33 36.70 36.14 36.70 0.0M
2025-04-10 36.72 36.73 35.77 36.30 0.2M
2025-04-09 35.22 37.25 35.19 37.12 0.0M
2025-04-08 36.22 36.39 35.00 35.21 0.0M
2025-04-07 34.89 37.80 31.05 35.50 0.0M
2025-04-04 36.48 36.48 35.63 35.63 0.0M
2025-04-03 37.30 37.30 36.88 37.01 0.0M
2025-04-02 37.62 37.96 37.62 37.96 0.0M
2025-04-01 37.86 37.86 37.52 37.79 0.0M
2025-03-31 37.33 37.77 37.32 37.67 0.0M
2025-03-28 38.02 38.02 37.55 37.62 0.0M
2025-03-27 38.04 38.21 37.95 37.96 0.0M
2025-03-26 38.20 38.29 37.98 38.02 0.0M
2025-03-25 38.34 38.35 38.24 38.35 0.0M
2025-03-24 38.22 38.34 38.15 38.30 0.0M
2025-03-21 37.79 37.96 37.72 37.94 0.0M
2025-03-20 37.85 38.10 37.75 38.01 0.0M
2025-03-19 37.73 38.04 37.73 37.96 0.0M
2025-03-18 37.80 37.83 37.60 37.69 0.0M
2025-03-17 37.82 38.20 37.34 37.95 0.0M
2025-03-14 37.58 37.83 37.58 37.79 0.0M
2025-03-13 37.57 37.60 37.28 37.28 0.0M
2025-03-12 37.66 37.74 37.46 37.64 0.0M
2025-03-11 37.63 37.74 37.32 37.52 0.1M
2025-03-10 37.96 38.59 37.18 37.64 0.0M
2025-03-07 37.99 38.27 37.82 38.16 0.0M
2025-03-06 38.27 38.36 38.01 38.12 0.0M
2025-03-05 38.30 38.52 38.12 38.43 0.0M
2025-03-04 38.40 38.53 38.06 38.25 0.0M
2025-03-03 38.75 38.89 38.33 38.44 0.0M
2025-02-28 38.48 38.79 38.44 38.78 0.0M
2025-02-27 38.98 38.98 38.45 38.45 0.0M
2025-02-26 38.94 39.01 38.74 38.85 0.1M
2025-02-25 38.96 38.96 38.66 38.78 0.1M
2025-02-24 39.02 39.05 38.86 38.88 0.0M
2025-02-21 39.35 39.35 38.92 38.99 0.0M
2025-02-20 39.37 39.68 39.13 39.32 0.0M
2025-02-19 39.34 39.39 39.24 39.39 0.0M
2025-02-18 39.43 39.43 39.20 39.32 0.1M
2025-02-14 39.32 39.32 39.21 39.30 0.1M
2025-02-13 39.14 39.33 39.07 39.28 0.1M
2025-02-12 38.97 39.09 38.96 39.08 0.1M
2025-02-11 39.10 39.28 39.00 39.13 0.1M
2025-02-10 39.06 39.37 38.99 39.18 0.5M
2025-02-07 39.16 39.21 38.95 39.00 0.2M
2025-02-06 39.17 39.33 39.00 39.22 0.0M
2025-02-05 39.01 39.92 38.90 39.09 0.1M
2025-02-04 38.92 39.35 38.87 38.97 0.2M
2025-02-03 38.73 39.14 38.62 38.80 0.4M
2025-01-31 39.20 39.24 38.98 39.02 0.1M
2025-01-30 39.11 39.37 38.97 39.10 0.4M
2025-01-29 39.09 39.09 38.90 39.03 0.1M
2025-01-28 38.99 39.29 38.84 39.08 0.1M
2025-01-27 38.82 38.94 38.79 38.84 0.1M
2025-01-24 39.28 39.43 39.10 39.15 0.1M
2025-01-23 39.08 39.25 39.03 39.18 0.2M
2025-01-22 39.22 39.22 39.02 39.09 0.3M
2025-01-21 39.18 39.33 38.75 39.02 0.8M
2025-01-17 38.93 38.93 38.75 38.83 1.2M
2025-01-16 38.87 38.87 38.74 38.82 0.0M
2025-01-15 38.75 38.84 38.60 38.79 0.0M
2025-01-14 38.73 38.84 38.73 38.74 0.0M
2025-01-13 38.79 38.81 38.74 38.80 0.0M
2025-01-10 38.66 38.83 38.66 38.73 0.1M
2025-01-08 38.71 38.78 38.70 38.74 0.0M
2025-01-07 38.70 38.79 38.70 38.74 0.0M
2025-01-06 38.70 38.78 38.70 38.74 0.0M
2025-01-03 38.79 38.79 38.66 38.69 0.0M
2025-01-02 38.77 38.77 38.64 38.70 0.0M