Yahoo

Mail

Singapore markets closed

Straits Times Index
3,290.70
+24.75(+0.76%)
Nikkei
38,229.11
+155.13(+0.41%)
Hang Seng
18,963.68
+425.87(+2.30%)
FTSE 100
8,433.76
+52.41(+0.63%)
Bitcoin USD
60,458.59
-1,416.48(-2.29%)
CMC Crypto 200
1,260.70
-97.30(-6.95%)

FT Vest U.S. Equity Enhance & Moderate Buffer ETF - January (XJAN)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

31.97

+0.05

(+0.15%)

As of 12:54PM EDT. Market open.

Time period:

10 May 2023 - 10 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	31.98	32.01	31.95	31.97	31.97	4,706
09 May 2024	31.89	31.94	31.89	31.92	31.92	5,800
08 May 2024	31.86	31.90	31.86	31.90	31.90	800
07 May 2024	31.86	31.90	31.82	31.87	31.87	5,900
06 May 2024	31.75	31.84	31.75	31.84	31.84	800
03 May 2024	31.75	31.76	31.69	31.70	31.70	12,400
02 May 2024	31.52	31.62	31.50	31.58	31.58	4,800
01 May 2024	31.55	31.67	31.50	31.50	31.50	3,600
30 Apr 2024	31.59	31.62	31.52	31.55	31.55	3,900
29 Apr 2024	31.62	31.69	31.62	31.63	31.63	7,100
26 Apr 2024	31.66	31.66	31.61	31.63	31.63	5,300
25 Apr 2024	31.39	31.53	31.39	31.49	31.49	10,700
24 Apr 2024	31.60	31.60	31.51	31.59	31.59	6,400
23 Apr 2024	31.53	31.58	31.52	31.55	31.55	4,400
22 Apr 2024	31.33	31.45	31.30	31.39	31.39	5,200
19 Apr 2024	31.38	31.38	31.25	31.27	31.27	5,000
18 Apr 2024	31.41	31.44	31.36	31.36	31.36	4,100
17 Apr 2024	31.48	31.48	31.34	31.34	31.34	4,600
16 Apr 2024	31.44	31.47	31.38	31.43	31.43	4,700
15 Apr 2024	31.60	31.64	31.37	31.42	31.42	7,400
12 Apr 2024	31.61	31.61	31.51	31.53	31.53	8,700
11 Apr 2024	31.54	31.68	31.54	31.64	31.64	3,800
10 Apr 2024	31.62	31.64	31.56	31.64	31.64	2,400
09 Apr 2024	31.72	31.72	31.63	31.72	31.72	4,900
08 Apr 2024	31.72	31.72	31.66	31.69	31.69	1,500
05 Apr 2024	31.65	31.71	31.64	31.67	31.67	5,900
04 Apr 2024	31.75	31.75	31.59	31.59	31.59	19,200
03 Apr 2024	31.70	31.74	31.65	31.69	31.69	6,500
02 Apr 2024	31.64	31.71	31.63	31.67	31.67	12,600
01 Apr 2024	31.73	31.77	31.67	31.74	31.74	4,500
28 Mar 2024	31.77	31.80	31.75	31.76	31.76	72,100
27 Mar 2024	31.70	31.74	31.65	31.74	31.74	7,500
26 Mar 2024	31.68	31.73	31.67	31.68	31.68	2,700
25 Mar 2024	31.72	31.74	31.67	31.68	31.68	3,900
22 Mar 2024	31.74	31.75	31.68	31.71	31.71	6,800
21 Mar 2024	31.75	31.76	31.70	31.70	31.70	5,300
20 Mar 2024	31.61	31.68	31.58	31.67	31.67	1,600
19 Mar 2024	31.51	31.59	31.51	31.58	31.58	7,200
18 Mar 2024	31.46	31.58	31.46	31.49	31.49	5,100
15 Mar 2024	31.50	31.50	31.45	31.46	31.46	4,400
14 Mar 2024	31.60	31.60	31.49	31.51	31.51	14,600
13 Mar 2024	31.68	31.68	31.50	31.54	31.54	49,600
12 Mar 2024	31.55	31.60	31.48	31.52	31.52	14,800
11 Mar 2024	31.42	31.50	31.41	31.42	31.42	33,900
08 Mar 2024	31.59	31.59	31.42	31.50	31.50	5,100
07 Mar 2024	31.51	31.55	31.45	31.52	31.52	20,800
06 Mar 2024	31.48	31.48	31.40	31.43	31.43	7,900
05 Mar 2024	31.40	31.44	31.35	31.37	31.37	10,600
04 Mar 2024	31.46	31.55	31.45	31.46	31.46	52,300
01 Mar 2024	31.50	31.54	31.46	31.54	31.54	55,100
29 Feb 2024	31.44	31.44	31.38	31.43	31.43	8,700
28 Feb 2024	31.39	31.40	31.37	31.38	31.38	6,400
27 Feb 2024	31.38	31.40	31.34	31.37	31.37	8,200
26 Feb 2024	31.42	31.42	31.33	31.35	31.35	10,700
23 Feb 2024	31.39	31.42	31.35	31.42	31.42	8,400
22 Feb 2024	31.32	31.40	31.32	31.36	31.36	9,600
21 Feb 2024	31.10	31.23	31.10	31.22	31.22	488,700
20 Feb 2024	31.23	31.23	31.11	31.14	31.14	61,400
16 Feb 2024	31.22	31.28	31.17	31.21	31.21	45,700
15 Feb 2024	31.20	31.29	31.19	31.29	31.29	33,700
14 Feb 2024	31.13	31.21	31.09	31.21	31.21	36,300
13 Feb 2024	31.14	31.14	30.98	31.10	31.10	79,400
12 Feb 2024	31.29	31.32	31.24	31.24	31.24	30,800
09 Feb 2024	31.29	31.31	31.19	31.30	31.30	48,700
08 Feb 2024	31.25	31.26	31.16	31.25	31.25	37,700
07 Feb 2024	31.24	31.26	31.16	31.22	31.22	43,000
06 Feb 2024	31.10	31.16	31.10	31.15	31.15	42,600
05 Feb 2024	31.10	31.16	31.03	31.08	31.08	24,500
02 Feb 2024	31.07	31.17	31.07	31.14	31.14	670,100
01 Feb 2024	30.98	31.08	30.91	31.04	31.04	76,200
31 Jan 2024	31.04	31.10	30.90	30.95	30.95	143,300
30 Jan 2024	31.08	31.11	31.02	31.10	31.10	119,900
29 Jan 2024	31.00	31.12	31.00	31.04	31.04	85,400
26 Jan 2024	31.01	31.06	30.99	31.03	31.03	99,400
25 Jan 2024	31.03	31.07	30.97	31.05	31.05	152,700
24 Jan 2024	31.02	31.08	30.97	30.98	30.98	59,100
23 Jan 2024	30.94	30.99	30.86	30.98	30.98	932,500
22 Jan 2024	30.94	31.22	30.89	30.93	30.93	519,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Straits Times Index3,290.70+24.75(+0.76%)

Nikkei38,229.11+155.13(+0.41%)

Hang Seng18,963.68+425.87(+2.30%)

FTSE 1008,433.76+52.41(+0.63%)

Bitcoin USD60,458.59-1,416.48(-2.29%)

CMC Crypto 2001,260.70-97.30(-6.95%)

FT Vest U.S. Equity Enhance & Moderate Buffer ETF - January (XJAN)

Straits Times Index
3,290.70
+24.75(+0.76%)

Nikkei
38,229.11
+155.13(+0.41%)

Hang Seng
18,963.68
+425.87(+2.30%)

FTSE 100
8,433.76
+52.41(+0.63%)

Bitcoin USD
60,458.59
-1,416.48(-2.29%)

CMC Crypto 200
1,260.70
-97.30(-6.95%)