FT Vest US Equity Deep Buffer ETF - January (DJAN)
BATS: DJAN · Real-Time Price · USD
40.18
+0.06 (0.16%)
At close: Jun 27, 2025, 4:00 PM
40.18
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
DJAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 40.19 | 40.30 | 40.19 | 40.21 | - | 0.23% | 11,343 |
| Jun 26, 2025 | 39.99 | 40.16 | 39.99 | 40.12 | 40.12 | 0.50% | 28,086 |
| Jun 25, 2025 | 39.93 | 39.96 | 39.87 | 39.92 | 39.92 | -0.01% | 4,449 |
| Jun 24, 2025 | 39.92 | 39.98 | 39.77 | 39.92 | 39.92 | 0.66% | 7,849 |
| Jun 23, 2025 | 39.44 | 39.66 | 39.41 | 39.66 | 39.66 | 0.59% | 6,489 |
| Jun 20, 2025 | 39.57 | 39.57 | 39.38 | 39.43 | 39.43 | -0.06% | 7,029 |
| Jun 18, 2025 | 39.49 | 39.64 | 39.41 | 39.45 | 39.45 | -0.09% | 9,377 |
| Jun 17, 2025 | 39.61 | 39.66 | 39.43 | 39.48 | 39.48 | -0.41% | 8,934 |
| Jun 16, 2025 | 39.56 | 39.77 | 39.56 | 39.65 | 39.65 | 0.58% | 11,292 |
| Jun 13, 2025 | 39.64 | 39.65 | 39.42 | 39.42 | 39.42 | -0.64% | 5,680 |
| Jun 12, 2025 | 39.59 | 39.72 | 39.55 | 39.67 | 39.67 | 0.05% | 12,311 |
| Jun 11, 2025 | 39.72 | 39.77 | 39.54 | 39.65 | 39.65 | 0.03% | 6,902 |
| Jun 10, 2025 | 39.62 | 39.66 | 39.53 | 39.64 | 39.64 | 0.12% | 9,072 |
| Jun 9, 2025 | 39.49 | 39.63 | 39.49 | 39.59 | 39.59 | 0.08% | 3,064 |
| Jun 6, 2025 | 39.55 | 39.60 | 39.47 | 39.56 | 39.56 | 0.67% | 7,586 |
| Jun 5, 2025 | 39.39 | 39.56 | 39.28 | 39.30 | 39.30 | -0.36% | 12,216 |
| Jun 4, 2025 | 39.47 | 39.50 | 39.42 | 39.44 | 39.44 | 0.06% | 2,786 |
| Jun 3, 2025 | 39.26 | 39.44 | 39.26 | 39.41 | 39.41 | 0.36% | 4,940 |
| Jun 2, 2025 | 39.08 | 39.31 | 39.07 | 39.27 | 39.27 | 0.36% | 10,458 |
| May 30, 2025 | 39.12 | 39.20 | 38.98 | 39.13 | 39.13 | -0.20% | 3,953 |
| May 29, 2025 | 39.34 | 39.34 | 39.09 | 39.21 | 39.21 | 0.34% | 8,637 |
| May 28, 2025 | 39.13 | 39.21 | 39.08 | 39.08 | 39.08 | -0.29% | 5,406 |
| May 27, 2025 | 39.03 | 39.23 | 39.01 | 39.19 | 39.19 | 1.06% | 12,375 |
| May 23, 2025 | 38.70 | 38.85 | 38.70 | 38.78 | 38.78 | -0.37% | 75,706 |
| May 22, 2025 | 38.90 | 39.07 | 38.90 | 38.92 | 38.92 | 0.08% | 115,563 |
| May 21, 2025 | 39.19 | 39.21 | 38.88 | 38.89 | 38.89 | -0.92% | 16,768 |
| May 20, 2025 | 39.29 | 39.31 | 39.16 | 39.25 | 39.25 | -0.21% | 26,939 |
| May 19, 2025 | 39.26 | 39.34 | 39.21 | 39.33 | 39.33 | 0.07% | 12,999 |
| May 16, 2025 | 39.16 | 39.35 | 39.16 | 39.31 | 39.31 | 0.35% | 237,047 |
| May 15, 2025 | 38.96 | 39.17 | 38.96 | 39.17 | 39.17 | 0.33% | 17,887 |
| May 14, 2025 | 39.07 | 39.13 | 39.01 | 39.04 | 39.04 | -0.04% | 15,416 |
| May 13, 2025 | 39.03 | 39.13 | 39.01 | 39.06 | 39.06 | 0.55% | 22,635 |
| May 12, 2025 | 38.74 | 38.89 | 38.70 | 38.85 | 38.85 | 1.53% | 19,263 |
| May 9, 2025 | 38.34 | 38.34 | 38.19 | 38.26 | 38.26 | -0.08% | 7,452 |
| May 8, 2025 | 38.23 | 38.48 | 38.19 | 38.29 | 38.29 | 0.21% | 5,963 |
| May 7, 2025 | 38.15 | 38.21 | 38.01 | 38.21 | 38.21 | 0.29% | 10,796 |
| May 6, 2025 | 38.10 | 38.17 | 38.02 | 38.10 | 38.10 | -0.37% | 26,985 |
| May 5, 2025 | 38.21 | 38.34 | 38.20 | 38.24 | 38.24 | -0.42% | 4,269 |
| May 2, 2025 | 38.25 | 38.42 | 38.24 | 38.40 | 38.40 | 0.87% | 11,939 |
| May 1, 2025 | 38.10 | 38.19 | 38.04 | 38.07 | 38.07 | 0.29% | 18,853 |
| Apr 30, 2025 | 37.99 | 37.99 | 37.51 | 37.96 | 37.96 | 0.17% | 79,482 |
| Apr 29, 2025 | 37.74 | 37.94 | 37.74 | 37.90 | 37.90 | 0.30% | 15,050 |
| Apr 28, 2025 | 37.85 | 37.86 | 37.57 | 37.78 | 37.78 | -0.02% | 20,070 |
| Apr 25, 2025 | 37.60 | 37.79 | 37.53 | 37.79 | 37.79 | 0.49% | 24,034 |
| Apr 24, 2025 | 37.23 | 37.61 | 37.23 | 37.61 | 37.61 | 0.84% | 15,703 |
| Apr 23, 2025 | 37.46 | 37.59 | 37.22 | 37.29 | 37.29 | 0.76% | 20,096 |
| Apr 22, 2025 | 36.85 | 37.02 | 36.80 | 37.01 | 37.01 | 1.15% | 13,482 |
| Apr 21, 2025 | 36.68 | 36.68 | 36.40 | 36.59 | 36.59 | -0.84% | 14,230 |
| Apr 17, 2025 | 37.03 | 37.07 | 36.90 | 36.90 | 36.90 | 0.03% | 15,081 |
| Apr 16, 2025 | 37.09 | 37.13 | 36.70 | 36.89 | 36.89 | -1.18% | 30,946 |