First Trust Vest U.S. Equ... (FJAN)

43.08

-0.07 (-0.16%)

At close: Apr 15, 2025, 3:59 PM

43.28

0.47%

After-hours: Apr 15, 2025, 04:25 PM EDT

First Trust Vest U.S. Equity Buffer UCITS ETF - January Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	43.28	43.28	43.50	43.50	42.93	42.93	43.15	43.15	0.79%	14,410
Apr 11, 2025	42.24	42.24	42.94	42.94	42.20	42.20	42.81	42.81	1.37%	22,500
Apr 10, 2025	42.77	42.77	42.77	42.77	41.69	41.69	42.23	42.23	-2.79%	40,412
Apr 9, 2025	40.79	40.79	43.55	43.55	40.57	40.57	43.44	43.44	6.52%	43,000
Apr 8, 2025	42.28	42.28	42.44	42.44	40.40	40.40	40.78	40.78	-1.04%	28,900
Apr 7, 2025	40.40	40.40	42.27	42.27	39.99	39.99	41.21	41.21	-0.24%	132,947
Apr 4, 2025	42.41	42.41	42.41	42.41	41.31	41.31	41.31	41.31	-4.26%	135,929
Apr 3, 2025	43.40	43.40	43.66	43.66	43.15	43.15	43.15	43.15	-3.47%	43,325
Apr 2, 2025	44.31	44.31	44.77	44.77	44.31	44.31	44.70	44.70	0.49%	20,700
Apr 1, 2025	44.28	44.28	44.55	44.55	44.10	44.10	44.48	44.48	0.29%	61,542
Mar 31, 2025	43.84	43.84	44.37	44.37	43.74	43.74	44.35	44.35	0.23%	32,236
Mar 28, 2025	44.63	44.63	44.72	44.72	44.16	44.16	44.25	44.25	-1.16%	23,310
Mar 27, 2025	44.70	44.70	45.00	45.00	44.68	44.68	44.77	44.77	-0.38%	42,600
Mar 26, 2025	45.24	45.24	45.24	45.24	44.79	44.79	44.94	44.94	-0.75%	844,600
Mar 25, 2025	45.28	45.28	45.32	45.32	45.12	45.12	45.28	45.28	0.20%	562,231
Mar 24, 2025	45.08	45.08	45.20	45.20	45.05	45.05	45.19	45.19	1.12%	11,741
Mar 21, 2025	44.33	44.33	44.69	44.69	44.31	44.31	44.69	44.69	0.09%	27,500
Mar 20, 2025	44.53	44.53	44.88	44.88	44.49	44.49	44.65	44.65	-0.16%	19,500
Mar 19, 2025	44.51	44.51	44.84	44.84	44.43	44.43	44.72	44.72	0.72%	19,900
Mar 18, 2025	44.55	44.55	44.55	44.55	44.30	44.30	44.40	44.40	-0.74%	15,310
Mar 17, 2025	44.51	44.51	44.82	44.82	44.50	44.50	44.73	44.73	0.52%	18,620
Mar 14, 2025	44.17	44.17	44.50	44.50	44.10	44.10	44.50	44.50	1.62%	36,800
Mar 13, 2025	44.16	44.16	44.19	44.19	43.77	43.77	43.79	43.79	-1.06%	64,000
Mar 12, 2025	44.46	44.46	44.46	44.46	43.97	43.97	44.26	44.26	0.36%	41,900
Mar 11, 2025	44.20	44.20	44.41	44.41	43.80	43.80	44.10	44.10	-0.54%	111,300
Mar 10, 2025	44.64	44.64	44.71	44.71	44.07	44.07	44.34	44.34	-1.60%	75,300
Mar 7, 2025	44.85	44.85	45.18	45.18	44.57	44.57	45.06	45.06	0.18%	55,219
Mar 6, 2025	45.14	45.14	45.29	45.29	44.83	44.83	44.98	44.98	-1.19%	152,247
Mar 5, 2025	45.15	45.15	45.59	45.59	44.93	44.93	45.52	45.52	0.73%	120,500
Mar 4, 2025	45.23	45.23	45.53	45.53	44.90	44.90	45.19	45.19	-0.72%	69,631
Mar 3, 2025	46.09	46.09	46.12	46.12	45.36	45.36	45.52	45.52	-1.04%	107,545
Feb 28, 2025	45.56	45.56	46.08	46.08	45.45	45.45	46.00	46.00	0.90%	213,303
Feb 27, 2025	46.14	46.14	46.14	46.14	45.51	45.51	45.59	45.59	-0.96%	27,400
Feb 26, 2025	46.24	46.24	46.30	46.30	45.93	45.93	46.03	46.03	-0.02%	58,238
Feb 25, 2025	46.13	46.13	46.15	46.15	45.85	45.85	46.04	46.04	-0.30%	139,845
Feb 24, 2025	46.32	46.32	46.40	46.40	46.10	46.10	46.18	46.18	-0.28%	43,945
Feb 21, 2025	46.81	46.81	46.81	46.81	46.25	46.25	46.31	46.31	-0.96%	33,624
Feb 20, 2025	46.86	46.86	46.86	46.86	46.60	46.60	46.76	46.76	-0.15%	29,200
Feb 19, 2025	46.73	46.73	46.90	46.90	46.63	46.63	46.83	46.83	0.15%	68,808
Feb 18, 2025	46.80	46.80	46.82	46.82	46.67	46.67	46.76	46.76	0.00%	73,339
Feb 14, 2025	46.77	46.77	46.80	46.80	46.71	46.71	46.76	46.76	0.06%	70,935
Feb 13, 2025	46.51	46.51	46.75	46.75	46.38	46.38	46.73	46.73	0.75%	55,600
Feb 12, 2025	46.28	46.28	46.50	46.50	46.27	46.27	46.38	46.38	-0.28%	96,500
Feb 11, 2025	46.45	46.45	46.57	46.57	46.40	46.40	46.51	46.51	-0.04%	168,930
Feb 10, 2025	46.43	46.43	46.54	46.54	46.43	46.43	46.53	46.53	0.37%	107,116
Feb 7, 2025	46.57	46.57	46.65	46.65	46.25	46.25	46.36	46.36	-0.49%	150,800
Feb 6, 2025	46.58	46.58	46.60	46.60	46.43	46.43	46.59	46.59	0.22%	60,709
Feb 5, 2025	46.40	46.40	46.52	46.52	46.24	46.24	46.49	46.49	0.28%	86,847
Feb 4, 2025	46.18	46.18	46.44	46.44	46.14	46.14	46.36	46.36	0.54%	161,900
Feb 3, 2025	45.92	45.92	46.28	46.28	45.81	45.81	46.11	46.11	-0.41%	274,700