FT Vest U.S. Equity Moder... (GJAN)
CBOE: GJAN
· Real-Time Price · USD
41.00
0.31 (0.75%)
At close: Aug 22, 2025, 2:25 PM
GJAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 40.86 | 41.03 | 40.86 | 41.00 | 41.00 | 0.76% | 10,573 |
| Aug 21, 2025 | 40.70 | 40.76 | 40.65 | 40.69 | 40.69 | -0.17% | 14,500 |
| Aug 20, 2025 | 40.79 | 40.79 | 40.62 | 40.76 | 40.76 | -0.10% | 22,900 |
| Aug 19, 2025 | 40.95 | 40.95 | 40.71 | 40.80 | 40.80 | -0.32% | 14,601 |
| Aug 18, 2025 | 40.88 | 40.93 | 40.88 | 40.93 | 40.93 | 0.07% | 8,300 |
| Aug 15, 2025 | 40.92 | 40.94 | 40.88 | 40.90 | 40.90 | -0.12% | 9,700 |
| Aug 14, 2025 | 40.90 | 40.96 | 40.87 | 40.95 | 40.95 | 0.00% | 18,942 |
| Aug 13, 2025 | 41.00 | 41.00 | 40.88 | 40.95 | 40.95 | 0.20% | 5,400 |
| Aug 12, 2025 | 40.74 | 40.88 | 40.74 | 40.87 | 40.87 | 0.52% | 7,200 |
| Aug 11, 2025 | 40.70 | 40.76 | 40.66 | 40.66 | 40.66 | -0.07% | 19,200 |
| Aug 8, 2025 | 40.59 | 40.72 | 40.59 | 40.69 | 40.69 | 0.39% | 9,948 |
| Aug 7, 2025 | 40.72 | 40.72 | 40.44 | 40.53 | 40.53 | -0.10% | 16,500 |
| Aug 6, 2025 | 40.43 | 40.59 | 39.93 | 40.57 | 40.57 | 0.32% | 18,405 |
| Aug 5, 2025 | 40.52 | 40.52 | 40.38 | 40.44 | 40.44 | -0.12% | 264,529 |
| Aug 4, 2025 | 40.30 | 40.49 | 40.14 | 40.49 | 40.49 | 0.75% | 5,300 |
| Aug 1, 2025 | 40.38 | 40.38 | 40.13 | 40.19 | 40.19 | -0.84% | 145,514 |
| Jul 31, 2025 | 40.78 | 40.78 | 40.48 | 40.53 | 40.53 | -0.05% | 13,437 |
| Jul 30, 2025 | 40.68 | 40.68 | 40.48 | 40.55 | 40.55 | -0.17% | 15,000 |
| Jul 29, 2025 | 40.67 | 40.76 | 40.59 | 40.62 | 40.62 | -0.05% | 45,904 |
| Jul 28, 2025 | 40.65 | 40.67 | 40.58 | 40.64 | 40.64 | 0.05% | 34,300 |