FT Vest U.S. Equity Uncapped Accelerator ETF - January (UXJA)
BATS: UXJA · Real-Time Price · USD
34.57
+0.07 (0.20%)
At close: Dec 5, 2025, 4:00 PM EST
34.57
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
UXJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.76 | 34.76 | 34.57 | 34.57 | 34.57 | 0.19% | 1,782 |
| Dec 4, 2025 | 34.48 | 34.51 | 34.48 | 34.51 | 34.51 | 0.07% | 857 |
| Dec 3, 2025 | 34.54 | 34.54 | 34.48 | 34.48 | 34.48 | 0.36% | 1,434 |
| Dec 2, 2025 | 34.31 | 34.36 | 34.31 | 34.36 | 34.36 | 0.34% | 475 |
| Dec 1, 2025 | 34.25 | 34.28 | 34.23 | 34.24 | 34.24 | -0.62% | 1,513 |
| Nov 28, 2025 | 34.37 | 34.45 | 34.37 | 34.45 | 34.45 | 0.53% | 1,500 |
| Nov 26, 2025 | 34.14 | 34.35 | 34.14 | 34.27 | 34.27 | 0.86% | 7,090 |
| Nov 25, 2025 | 33.69 | 33.98 | 33.69 | 33.98 | 33.98 | 1.00% | 15,832 |
| Nov 24, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | 1.89% | 70 |
| Nov 21, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | 1.01% | 36 |
| Nov 20, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | -1.78% | 229 |
| Nov 19, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | 0.23% | 122 |
| Nov 18, 2025 | 33.31 | 33.31 | 33.21 | 33.21 | 33.21 | -0.63% | 1,600 |
| Nov 17, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | -1.23% | 48 |
| Nov 14, 2025 | 33.57 | 33.94 | 33.57 | 33.83 | 33.83 | 0.02% | 2,183 |
| Nov 13, 2025 | 34.08 | 34.08 | 33.83 | 33.83 | 33.83 | -2.05% | 189 |
| Nov 12, 2025 | 34.49 | 34.53 | 34.49 | 34.53 | 34.53 | 0.07% | 1,302 |
| Nov 11, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 0.21% | 1 |
| Nov 10, 2025 | 34.15 | 34.44 | 34.15 | 34.44 | 34.43 | 1.91% | 918 |
| Nov 7, 2025 | 33.67 | 33.79 | 33.67 | 33.79 | 33.79 | 0.07% | 264 |
| Nov 6, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | -1.41% | - |
| Nov 5, 2025 | 34.33 | 34.33 | 34.25 | 34.25 | 34.25 | 0.48% | 170 |
| Nov 4, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -1.41% | 112 |
| Nov 3, 2025 | 34.58 | 34.58 | 34.57 | 34.57 | 34.57 | 0.05% | 200 |
| Oct 31, 2025 | 34.47 | 34.56 | 34.47 | 34.56 | 34.56 | 0.45% | 189 |
| Oct 30, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.16% | - |
| Oct 29, 2025 | 34.76 | 34.80 | 34.74 | 34.80 | 34.80 | -0.10% | 325 |
| Oct 28, 2025 | 34.70 | 34.84 | 34.70 | 34.84 | 34.84 | 0.34% | 405 |
| Oct 27, 2025 | 34.61 | 34.72 | 34.60 | 34.72 | 34.72 | 1.47% | 7,226 |
| Oct 24, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 0.96% | 19 |
| Oct 23, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 0.69% | 90 |
| Oct 22, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | -0.74% | 130 |
| Oct 21, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.91 | 0.05% | 114 |
| Oct 20, 2025 | 33.77 | 33.90 | 33.77 | 33.90 | 33.90 | 1.20% | 1,446 |
| Oct 17, 2025 | 33.18 | 33.51 | 33.18 | 33.50 | 33.50 | 0.69% | 6,291 |
| Oct 16, 2025 | 33.41 | 33.41 | 33.27 | 33.27 | 33.27 | -0.72% | 602 |
| Oct 15, 2025 | 33.46 | 33.51 | 33.46 | 33.51 | 33.51 | 0.44% | 260 |
| Oct 14, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | -0.22% | 413 |
| Oct 13, 2025 | 33.31 | 33.45 | 33.27 | 33.43 | 33.43 | 1.80% | 1,954 |
| Oct 10, 2025 | 33.85 | 33.85 | 32.84 | 32.84 | 32.84 | -3.10% | 2,431 |
| Oct 9, 2025 | 33.87 | 33.89 | 33.87 | 33.89 | 33.89 | -0.41% | 443 |
| Oct 8, 2025 | 33.97 | 34.03 | 33.97 | 34.03 | 34.03 | 0.71% | 242 |
| Oct 7, 2025 | 33.92 | 33.92 | 33.79 | 33.79 | 33.79 | -0.50% | 255 |
| Oct 6, 2025 | 33.97 | 33.97 | 33.96 | 33.96 | 33.96 | 0.46% | 113 |
| Oct 3, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | -0.01% | 92 |
| Oct 2, 2025 | 33.81 | 33.81 | 33.68 | 33.81 | 33.81 | 0.04% | 3,093 |
| Oct 1, 2025 | 33.68 | 33.80 | 33.68 | 33.80 | 33.80 | 0.41% | 1,111 |
| Sep 30, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | 0.50% | 64 |
| Sep 29, 2025 | 33.58 | 33.58 | 33.49 | 33.49 | 33.49 | 0.30% | 455 |
| Sep 26, 2025 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | 0.67% | 518 |