FT Vest U.S. Equity Uncapped Accelerator ETF - January (UXJA)
BATS: UXJA · Real-Time Price · USD
32.23
-0.14 (-0.43%)
Aug 15, 2025, 4:00 PM - Market closed
UXJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 31.40 | -0.14% | 152 |
| Jul 17, 2025 | 31.33 | 31.44 | 31.33 | 31.44 | 31.44 | 0.72% | 563 |
| Jul 16, 2025 | 31.12 | 31.22 | 31.03 | 31.22 | 31.22 | 0.29% | 397 |
| Jul 15, 2025 | 31.25 | 31.25 | 31.13 | 31.13 | 31.13 | -0.40% | 178 |
| Jul 14, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.19% | - |
| Jul 11, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -0.40% | - |
| Jul 10, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.33% | - |
| Jul 9, 2025 | 31.15 | 31.22 | 31.07 | 31.22 | 31.22 | 0.64% | 18,798 |
| Jul 8, 2025 | 30.98 | 31.05 | 30.96 | 31.02 | 31.02 | -0.10% | 1,812 |
| Jul 7, 2025 | 30.86 | 31.05 | 30.86 | 31.05 | 31.05 | -0.92% | 362 |
| Jul 3, 2025 | 31.30 | 31.33 | 31.30 | 31.33 | 31.33 | 1.00% | 2,507 |
| Jul 2, 2025 | 30.85 | 31.02 | 30.85 | 31.02 | 31.02 | 0.49% | 2,901 |
| Jul 1, 2025 | 30.89 | 30.89 | 30.86 | 30.87 | 30.87 | -0.18% | 7,838 |
| Jun 30, 2025 | 30.76 | 30.93 | 30.73 | 30.93 | 30.93 | 0.67% | 18,242 |
| Jun 27, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.54% | 65 |
| Jun 26, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.93% | 85 |
| Jun 25, 2025 | 30.35 | 30.35 | 30.27 | 30.27 | 30.27 | - | 944 |
| Jun 24, 2025 | 30.31 | 30.31 | 30.27 | 30.27 | 30.27 | 1.22% | 415 |
| Jun 23, 2025 | 29.67 | 29.91 | 29.67 | 29.91 | 29.91 | 1.08% | 1,324 |
| Jun 20, 2025 | 29.54 | 29.59 | 29.54 | 29.59 | 29.59 | -0.28% | 1,606 |
| Jun 18, 2025 | 29.69 | 29.69 | 29.67 | 29.67 | 29.67 | -0.07% | 333 |
| Jun 17, 2025 | 29.72 | 29.72 | 29.69 | 29.69 | 29.69 | -0.84% | 1,861 |
| Jun 16, 2025 | 29.98 | 30.01 | 29.94 | 29.94 | 29.94 | 1.06% | 5,950 |
| Jun 13, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -1.25% | - |
| Jun 12, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.35% | 11 |
| Jun 11, 2025 | 29.96 | 29.96 | 29.90 | 29.90 | 29.90 | -0.34% | 254 |
| Jun 10, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.54% | - |
| Jun 9, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.07% | - |
| Jun 6, 2025 | 29.76 | 29.82 | 29.74 | 29.82 | 29.82 | 1.23% | 1,162 |
| Jun 5, 2025 | 29.70 | 29.71 | 29.46 | 29.46 | 29.46 | -0.66% | 1,254 |