MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GJAN — FT Vest U.S. Equity Moderate Buffer ETF - January
Cboe BZXFT Vest U.S. Equity Moderate Buffer ETF - January
$46.25
+0.18(+0.39%)
- O
- 46.25
- H
- 46.27
- L
- 46.19
- V
- 9.68K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$46.25
Period Return+26.61%
Period High$46.33
Period Low$36.20
Avg Daily Volume40.6K
Total Trading Days365
GJAN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $46.25 | $46.27 | $46.19 | $46.25 | +$0.18 | +0.39% | 9,685 | $46.21 | $46.19 $46.27 |
| Oct 1, 2026 | $46.08 | $46.12 | $45.91 | $46.07 | $-0.03 | -0.06% | 34,743 | $46.06 | $45.91 $46.12 |
| Sep 30, 2026 | $46.05 | $46.18 | $46.05 | $46.10 | +$0.03 | +0.06% | 7,294 | $46.13 | $46.05 $46.18 |
| Sep 29, 2026 | $46.25 | $46.25 | $46.04 | $46.07 | $-0.02 | -0.04% | 3,603 | $46.08 | $46.04 $46.25 |
| Sep 28, 2026 | $46.26 | $46.26 | $46.07 | $46.09 | $-0.11 | -0.24% | 8,902 | $46.12 | $46.07 $46.26 |
| Sep 25, 2026 | $46.12 | $46.22 | $46.12 | $46.20 | +$0.11 | +0.24% | 5,002 | $46.19 | $46.12 $46.22 |
| Sep 24, 2026 | $46.01 | $46.19 | $46.01 | $46.09 | $-0.01 | -0.02% | 8,983 | $46.11 | $46.01 $46.19 |
| Sep 23, 2026 | $46.17 | $46.20 | $46.08 | $46.10 | $-0.09 | -0.19% | 13,645 | $46.12 | $46.08 $46.20 |
| Sep 22, 2026 | $46.33 | $46.33 | $46.18 | $46.19 | $-0.01 | -0.02% | 6,484 | $46.21 | $46.18 $46.33 |
| Sep 21, 2026 | $46.03 | $46.21 | $46.03 | $46.20 | +$0.24 | +0.51% | 7,870 | $46.16 | $46.03 $46.21 |
| Sep 18, 2026 | $46.11 | $46.11 | $45.87 | $45.96 | +$0.04 | +0.10% | 9,069 | $45.91 | $45.87 $46.11 |
| Sep 17, 2026 | $45.89 | $45.97 | $45.89 | $45.92 | +$0.19 | +0.43% | 3,481 | $45.93 | $45.89 $45.97 |
| Sep 16, 2026 | $45.80 | $45.89 | $45.73 | $45.73 | $-0.08 | -0.16% | 3,353 | $45.82 | $45.73 $45.89 |
| Sep 15, 2026 | $45.99 | $45.99 | $45.75 | $45.80 | $-0.09 | -0.20% | 3,365 | $45.80 | $45.75 $45.99 |
| Sep 14, 2026 | $45.82 | $45.96 | $45.81 | $45.89 | $-0.06 | -0.13% | 6,330 | $45.87 | $45.81 $45.96 |
| Sep 11, 2026 | $46.06 | $46.06 | $45.87 | $45.95 | +$0.17 | +0.38% | 2,645 | $45.96 | $45.87 $46.06 |
| Sep 10, 2026 | $45.77 | $45.81 | $45.72 | $45.78 | $-0.06 | -0.13% | 9,797 | $45.77 | $45.72 $45.81 |
| Sep 9, 2026 | $46.05 | $46.05 | $45.84 | $45.84 | $-0.12 | -0.26% | 2,803 | $45.91 | $45.84 $46.05 |
| Sep 8, 2026 | $45.92 | $45.99 | $45.92 | $45.96 | $-0.08 | -0.18% | 3,938 | $45.96 | $45.92 $45.99 |
| Sep 4, 2026 | $45.98 | $46.08 | $45.98 | $46.04 | +$0.00 | +0.00% | 3,801 | $46.04 | $45.98 $46.08 |
| Sep 3, 2026 | $46.08 | $46.09 | $45.99 | $46.04 | +$0.11 | +0.25% | 7,369 | $46.04 | $45.99 $46.09 |
| Sep 2, 2026 | $45.78 | $45.96 | $45.78 | $45.93 | +$0.10 | +0.23% | 3,942 | $45.84 | $45.78 $45.96 |
| Sep 1, 2026 | $45.51 | $45.90 | $45.51 | $45.82 | $-0.12 | -0.26% | 12,435 | $45.75 | $45.51 $45.90 |
| Aug 31, 2026 | $45.89 | $45.97 | $45.86 | $45.94 | $-0.03 | -0.07% | 18,885 | $45.88 | $45.86 $45.97 |
| Aug 28, 2026 | $46.00 | $46.01 | $45.91 | $45.97 | +$0.01 | +0.01% | 4,869 | $45.96 | $45.91 $46.01 |
| Aug 27, 2026 | $46.01 | $46.01 | $45.87 | $45.96 | +$0.14 | +0.32% | 10,658 | $45.93 | $45.87 $46.01 |
| Aug 26, 2026 | $45.91 | $45.91 | $45.79 | $45.82 | $-0.02 | -0.05% | 7,987 | $45.81 | $45.79 $45.91 |
| Aug 25, 2026 | $45.78 | $45.88 | $45.77 | $45.84 | +$0.06 | +0.13% | 5,808 | $45.81 | $45.77 $45.88 |
| Aug 24, 2026 | $45.66 | $45.81 | $45.66 | $45.78 | +$0.00 | +0.00% | 5,530 | $45.76 | $45.66 $45.81 |
| Aug 21, 2026 | $45.83 | $45.83 | $45.78 | $45.78 | +$0.07 | +0.15% | 5,836 | $45.80 | $45.78 $45.83 |