Cboe US - Delayed Quote USD

FT Vest U.S. Equity Deep Buffer ETF - January (DJAN)

38.92
+0.03
+(0.08%)
At close: May 22 at 3:55:45 PM EDT
38.92
0.00
(0.00%)
After hours: May 22 at 4:08:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 22, 202538.9039.0738.9038.9238.92115,600
May 21, 202539.1939.2138.8838.8938.8916,800
May 20, 202539.2939.3139.1639.2539.2526,900
May 19, 202539.2639.3439.2139.3339.3313,000
May 16, 202539.1639.3539.1639.3139.31237,000
May 15, 202538.9639.1738.9639.1739.1717,900
May 14, 202539.0739.1339.0139.0439.0415,400
May 13, 202539.0339.1339.0139.0639.0622,600
May 12, 202538.7438.8938.6938.8538.8519,300
May 9, 202538.3438.3438.1938.2638.267,500
May 8, 202538.2338.4838.1938.2938.296,000
May 7, 202538.1538.2138.0138.2138.2110,800
May 6, 202538.1038.1738.0238.1038.1027,000
May 5, 202538.2138.3438.2038.2438.244,300
May 2, 202538.2538.4238.2438.4038.4011,900
May 1, 202538.1038.1938.0438.0738.0718,900
Apr 30, 202537.9937.9937.5137.9637.9679,500
Apr 29, 202537.7437.9437.7437.9037.9015,100
Apr 28, 202537.8537.8637.5737.7837.7820,100
Apr 25, 202537.6037.7937.5337.7937.7924,000
Apr 24, 202537.2337.6137.2337.6037.6015,700
Apr 23, 202537.4637.5937.2237.2937.2920,100
Apr 22, 202536.8537.0236.7937.0137.0113,500
Apr 21, 202536.6836.6836.4036.5936.5914,200
Apr 17, 202537.0337.0736.9036.9036.9015,100
Apr 16, 202537.0937.1336.7036.8936.8930,900
Apr 15, 202537.3737.4737.2837.3337.3333,600
Apr 14, 202537.5137.5337.2137.3837.3842,600
Apr 11, 202537.0437.2936.7937.2037.2040,700
Apr 10, 202537.1437.1436.4136.9336.9363,600
Apr 9, 202535.9937.5735.9837.4237.4222,400
Apr 8, 202536.8236.8835.8336.0536.0516,700
Apr 7, 202535.6936.5735.4736.0936.09103,300
Apr 4, 202536.7936.8036.2736.2736.2787,000
Apr 3, 202537.6237.6237.3037.3037.3020,700
Apr 2, 202537.8438.2537.8438.2338.2317,500
Apr 1, 202537.8938.0937.7838.0738.0728,700
Mar 31, 202537.5838.0237.5837.9737.9782,700
Mar 28, 202538.2338.2337.7937.8837.8823,000
Mar 27, 202538.2738.3438.2038.2438.2424,200
Mar 26, 202538.5238.5338.2238.3338.3328,800
Mar 25, 202538.4838.5938.4738.5038.5029,400
Mar 24, 202538.3638.5638.3638.5338.5322,100
Mar 21, 202538.0438.1937.9438.1938.1915,700
Mar 20, 202538.1038.3238.0738.1738.1719,600
Mar 19, 202538.1438.2938.0638.2338.2317,600
Mar 18, 202538.0838.1037.9037.9637.9686,300
Mar 17, 202538.0838.3238.0838.2038.2038,600
Mar 14, 202537.8538.0637.7838.0538.0575,300
Mar 13, 202537.7437.8537.5737.6937.69108,900
Mar 12, 202537.9938.0037.8437.8937.8925,700
Mar 11, 202537.9538.0737.7637.8737.8742,300
Mar 10, 202538.2338.2637.8638.0138.0123,100
Mar 7, 202538.5738.5938.2138.5138.5122,200
Mar 6, 202538.4738.6738.3638.4838.4824,700
Mar 5, 202538.5838.8438.4838.8038.8024,800
Mar 4, 202538.6338.8538.4538.5838.5841,800
Mar 3, 202539.2239.2238.7138.8638.8626,700
Feb 28, 202538.8539.1738.7939.1639.1621,700
Feb 27, 202539.1239.2138.8738.8838.8829,100
Feb 26, 202539.2239.3639.1139.2139.2147,200
Feb 25, 202539.2639.2839.0439.2139.2137,000
Feb 24, 202539.4139.4239.2839.3039.3028,000
Feb 21, 202539.7239.7239.3539.3839.3825,000
Feb 20, 202539.6939.7139.5539.6539.6543,600
Feb 19, 202539.7239.7639.6439.7639.7612,100
Feb 18, 202539.8039.8039.6139.7339.7378,000
Feb 14, 202539.6939.7139.5939.6139.61131,600
Feb 13, 202539.4939.6639.4439.6339.6336,200
Feb 12, 202539.3439.4939.3039.3939.39142,000
Feb 11, 202539.4239.5439.3539.4839.4825,900
Feb 10, 202539.4839.5839.4139.5239.52336,200
Feb 7, 202539.5539.5839.3439.4139.41605,000
Feb 6, 202539.5639.5939.4639.5639.56278,300
Feb 5, 202539.3439.5139.3039.5139.5184,300
Feb 4, 202539.3239.4339.2639.4139.41106,700
Feb 3, 202539.1239.3639.0039.2839.28252,000
Jan 31, 202539.6039.6439.3739.4239.42109,300
Jan 30, 202539.3939.5639.3439.5139.51185,800
Jan 29, 202539.4039.4539.2939.3739.3786,300
Jan 28, 202539.2839.5139.2339.4439.44153,700
Jan 27, 202539.2439.3439.1539.3339.33433,800
Jan 24, 202539.6139.7039.5339.5839.5881,600
Jan 23, 202539.4739.5939.4239.5639.56146,400
Jan 22, 202539.4839.5739.4539.4939.49266,900
Jan 21, 202539.3339.4339.2439.4139.41199,800
Jan 17, 202539.2639.2839.1839.2439.24358,800
Jan 16, 202539.2839.2839.1539.2039.20116,500
Jan 15, 202539.1439.2339.1439.1939.1910,900
Jan 14, 202539.1439.2239.1439.1439.1468,100
Jan 13, 202539.2039.2339.1839.2139.213,700
Jan 10, 202539.2339.2339.1039.1839.1821,400
Jan 8, 202539.1039.1839.1039.1539.153,700
Jan 7, 202539.0839.2139.0839.1039.1012,700
Jan 6, 202539.1939.1939.0939.1339.1348,700
Jan 3, 202539.1639.1739.0739.1339.133,600
Jan 2, 202539.0639.1339.0339.0839.0810,200
Dec 31, 202439.1739.1739.0339.0839.089,300
Dec 30, 202439.0139.1439.0139.0839.088,200
Dec 27, 202439.1139.1139.0239.0839.082,300
Dec 26, 202439.0039.1239.0039.0639.065,400
Dec 24, 202439.0039.0938.9939.0239.024,500
Dec 23, 202438.9539.0338.9339.0339.0312,700
Dec 20, 202438.9139.0238.8438.9638.965,300
Dec 19, 202438.9838.9838.8238.8238.8217,600
Dec 18, 202439.0139.0538.8138.8138.816,200
Dec 17, 202439.0139.0138.8439.0039.0058,300
Dec 16, 202439.0439.0538.9439.0039.001,800
Dec 13, 202438.9639.0538.9438.9738.976,700
Dec 12, 202438.9539.0438.9539.0039.005,400
Dec 11, 202439.0139.0138.9338.9938.995,600
Dec 10, 202438.9339.0138.9138.9438.947,000
Dec 9, 202438.9339.0038.9138.9638.968,100
Dec 6, 202438.9739.0038.9038.9238.924,700
Dec 5, 202438.9138.9938.9038.9438.947,800
Dec 4, 202438.9138.9938.8938.9438.944,800
Dec 3, 202438.9338.9738.8738.9238.924,300
Dec 2, 202438.9438.9538.8638.9238.925,200
Nov 29, 202438.9038.9038.8538.9038.901,100
Nov 27, 202438.8338.9138.8238.8738.878,700
Nov 26, 202438.8238.8738.8138.8738.878,500
Nov 25, 202438.8038.8338.7838.8138.815,000
Nov 22, 202438.7538.8438.7438.8138.815,000
Nov 21, 202438.6938.7638.6938.7238.722,700
Nov 20, 202438.6738.7738.6538.7238.729,300
Nov 19, 202438.6538.7938.6538.7438.744,100
Nov 18, 202438.6638.7338.6638.7238.728,500
Nov 15, 202438.6938.7138.6338.6738.67346,400
Nov 14, 202438.8338.8338.7138.7438.743,400
Nov 13, 202438.7138.7938.6938.7238.729,200
Nov 12, 202438.8338.8338.6938.7438.7411,900
Nov 11, 202438.7038.7438.6838.7138.716,100
Nov 8, 202438.7038.7438.6838.6938.6911,500
Nov 7, 202438.6538.7438.6538.6938.697,100
Nov 6, 202438.5738.6838.5638.6538.654,900
Nov 5, 202438.3638.4338.3638.4038.403,300
Nov 4, 202438.2738.3538.2538.2538.255,100
Nov 1, 202438.2838.3638.2638.3038.3011,800
Oct 31, 202438.3338.3338.2338.2438.2410,600
Oct 30, 202438.4138.4538.3838.4138.415,400
Oct 29, 202438.1638.4738.1638.4438.4415,800
Oct 28, 202438.4338.4738.3838.4238.4210,800
Oct 25, 202438.4338.4638.3438.3738.373,100
Oct 24, 202438.3538.4438.3138.3438.34136,700
Oct 23, 202438.4438.4638.2938.3538.3523,000
Oct 22, 202438.3538.4638.3538.4538.459,200
Oct 21, 202438.4338.4438.3738.3938.396,200
Oct 18, 202438.3938.4738.3938.4138.413,700
Oct 17, 202438.3538.4038.3338.3838.3813,600
Oct 16, 202438.2938.3538.2638.3438.348,900
Oct 15, 202438.3738.3838.2738.3138.314,500
Oct 14, 202438.3138.3938.3138.3538.357,200
Oct 11, 202438.2538.3238.2438.2938.2914,400
Oct 10, 202438.2038.2238.1738.2238.224,100
Oct 9, 202438.1338.2538.1338.2238.2210,900
Oct 8, 202438.0738.1938.0738.1738.176,200
Oct 7, 202438.0938.1338.0038.0438.047,900
Oct 4, 202438.1038.1738.0438.1738.1719,300
Oct 3, 202437.9838.0837.9838.0138.0112,200
Oct 2, 202438.0438.0937.9938.0838.083,400
Oct 1, 202438.0838.1437.9938.0638.065,600
Sep 30, 202438.0838.1738.0738.1738.1710,700
Sep 27, 202438.1538.1738.0838.1338.137,300
Sep 26, 202438.1438.1738.1138.1538.155,600
Sep 25, 202438.1238.1538.0838.0938.0910,700
Sep 24, 202438.0638.1338.0638.1338.1313,100
Sep 23, 202438.0838.1438.0538.1238.1227,400
Sep 20, 202438.0338.1537.9938.0838.08185,800
Sep 19, 202438.0638.0938.0338.0838.084,200
Sep 18, 202437.8837.9837.8337.8337.836,700
Sep 17, 202437.9237.9837.8437.8837.887,500
Sep 16, 202437.8437.9037.8037.9037.9022,600
Sep 13, 202437.8537.8837.8337.8437.843,000
Sep 12, 202437.6437.7937.6437.7937.799,500
Sep 11, 202437.4637.7037.2937.6937.6919,500
Sep 10, 202437.4537.5437.4137.5437.543,700
Sep 9, 202437.3837.4837.3437.4537.4523,700
Sep 6, 202437.5537.5637.2437.2637.2619,800
Sep 5, 202437.5837.6337.4437.5937.59163,000
Sep 4, 202437.5337.6337.4737.5537.55145,600
Sep 3, 202437.7437.7837.5537.5637.5612,000
Aug 30, 202437.8737.9037.7637.8937.894,900
Aug 29, 202437.7937.8437.7237.7537.756,000
Aug 28, 202437.7137.7437.6737.7437.7419,100
Aug 27, 202437.7437.8437.7437.8037.8020,900
Aug 26, 202437.7837.8337.7237.7637.7613,700
Aug 23, 202437.7337.8237.7037.7937.796,400
Aug 22, 202437.6837.7037.5837.6137.6114,100
Aug 21, 202437.7037.7437.6737.7237.728,800
Aug 20, 202437.7837.7837.6537.6937.6912,300
Aug 19, 202437.5937.7037.5937.7037.706,700
Aug 16, 202437.5537.6537.5237.6037.607,100
Aug 15, 202437.4937.5837.4937.5537.554,900
Aug 14, 202437.2537.3637.2437.3637.365,900
Aug 13, 202437.1137.2537.1137.2537.255,700
Aug 12, 202436.9937.0636.9536.9636.9614,300
Aug 9, 202436.8236.9636.8136.9636.96274,400
Aug 8, 202436.7636.8236.7536.8236.822,600
Aug 7, 202436.8736.8736.4136.4136.4114,200
Aug 6, 202436.5936.7736.5136.5736.5713,000
Aug 5, 202436.0836.5335.9836.3536.3560,100
Aug 2, 202436.8336.8436.7136.8436.8419,800
Aug 1, 202437.4437.4437.0637.1837.185,500
Jul 31, 202437.4137.4437.3137.3937.391,700
Jul 30, 202437.3237.3237.1037.1937.194,900
Jul 29, 202437.2737.2937.1937.2437.2419,600
Jul 26, 202437.1837.2737.1337.1837.18131,700
Jul 25, 202437.1037.2737.0437.0437.0412,300
Jul 24, 202437.2137.2337.0637.0637.064,900
Jul 23, 202437.4937.5137.4237.4237.422,200
Jul 22, 202437.3537.4637.3537.4437.44134,800
Jul 19, 202437.2937.4037.2637.2737.279,100
Jul 18, 202437.4437.5237.3237.3637.3612,800
Jul 17, 202437.5437.5437.4437.4537.459,100
Jul 16, 202437.5337.6237.5337.5937.5962,400
Jul 15, 202437.6337.6337.5137.5337.537,100
Jul 12, 202437.5137.5837.5137.5237.522,900
Jul 11, 202437.5437.5437.4037.4537.457,800
Jul 10, 202437.4637.5137.4237.5137.518,500
Jul 9, 202437.5037.5037.3937.4137.416,900
Jul 8, 202437.4237.4237.3637.4037.408,900
Jul 5, 202437.3937.4037.3137.3837.387,000
Jul 3, 202437.3237.3337.2637.3137.3113,800
Jul 2, 202437.2037.2737.1537.2637.2629,200
Jul 1, 202437.1737.1837.0837.1737.17128,700
Jun 28, 202437.2437.2837.1037.1437.1410,400
Jun 27, 202437.1037.1937.1037.1537.1511,500
Jun 26, 202437.1037.1537.0637.1537.158,100
Jun 25, 202437.1037.1337.0337.1037.1026,600
Jun 24, 202437.0837.1337.0537.0537.05147,500
Jun 21, 202437.0237.1337.0237.0837.0812,200
Jun 20, 202437.1337.1837.0137.0737.0746,000
Jun 18, 202437.1437.1537.0937.1337.1320,200
Jun 17, 202436.9937.1536.9737.0937.095,700
Jun 14, 202436.9937.0036.9336.9836.98193,600
Jun 13, 202437.0037.0136.9036.9936.9936,100
Jun 12, 202437.0337.0336.9036.9936.9939,500
Jun 11, 202436.7236.8436.7136.8236.824,200
Jun 10, 202436.7336.8036.7336.7836.783,900
Jun 7, 202436.7236.8236.7236.7536.759,100
Jun 6, 202436.7736.7936.6836.7136.716,200
Jun 5, 202436.6236.7736.5636.7736.7717,000
Jun 4, 202436.5436.6036.4636.5836.5823,500
Jun 3, 202436.5836.5936.4236.5336.53152,100
May 31, 202436.3936.5036.2636.5036.504,900
May 30, 202436.4436.4736.3836.3836.387,100
May 29, 202436.5136.5336.4636.4836.486,300
May 28, 202436.6036.6536.4836.5836.587,700
May 24, 202436.5336.6236.5336.5836.584,300
May 23, 202436.5636.6236.3936.4236.424,600

Related Tickers