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%
DJAN — FT Vest U.S. Equity Deep Buffer ETF - January
Cboe BZXFT Vest U.S. Equity Deep Buffer ETF - January
$46.83
+0.23(+0.49%)
- O
- 46.86
- H
- 46.86
- L
- 46.71
- V
- 15.51K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$46.83
Period Return+26.53%
Period High$46.86
Period Low$36.80
Avg Daily Volume24.7K
Total Trading Days365
DJAN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $46.86 | $46.86 | $46.71 | $46.83 | +$0.23 | +0.49% | 15,513 | $46.76 | $46.71 $46.86 |
| Oct 1, 2026 | $46.55 | $46.66 | $46.51 | $46.60 | $-0.07 | -0.15% | 10,643 | $46.57 | $46.51 $46.66 |
| Sep 30, 2026 | $46.71 | $46.79 | $46.67 | $46.67 | +$0.07 | +0.15% | 9,223 | $46.71 | $46.67 $46.79 |
| Sep 29, 2026 | $46.72 | $46.72 | $46.59 | $46.60 | $-0.09 | -0.18% | 9,036 | $46.64 | $46.59 $46.72 |
| Sep 28, 2026 | $46.80 | $46.80 | $46.64 | $46.69 | $-0.10 | -0.22% | 5,238 | $46.68 | $46.64 $46.80 |
| Sep 25, 2026 | $46.70 | $46.79 | $46.68 | $46.79 | +$0.12 | +0.26% | 440,380 | $46.70 | $46.68 $46.79 |
| Sep 24, 2026 | $46.60 | $46.73 | $46.55 | $46.67 | +$0.01 | +0.01% | 257,559 | $46.55 | $46.55 $46.73 |
| Sep 23, 2026 | $46.74 | $46.75 | $46.62 | $46.67 | $-0.12 | -0.26% | 2,729 | $46.70 | $46.62 $46.75 |
| Sep 22, 2026 | $46.70 | $46.85 | $46.70 | $46.79 | +$0.03 | +0.07% | 12,304 | $46.78 | $46.70 $46.85 |
| Sep 21, 2026 | $46.68 | $46.78 | $46.64 | $46.76 | +$0.26 | +0.56% | 6,408 | $46.69 | $46.64 $46.78 |
| Sep 18, 2026 | $46.46 | $46.52 | $46.41 | $46.49 | +$0.04 | +0.10% | 3,261 | $46.47 | $46.41 $46.52 |
| Sep 17, 2026 | $46.53 | $46.61 | $46.41 | $46.45 | +$0.22 | +0.47% | 17,232 | $46.49 | $46.41 $46.61 |
| Sep 16, 2026 | $46.43 | $46.43 | $46.13 | $46.23 | $-0.08 | -0.17% | 11,100 | $46.31 | $46.13 $46.43 |
| Sep 15, 2026 | $46.40 | $46.40 | $46.28 | $46.31 | $-0.11 | -0.25% | 5,688 | $46.31 | $46.28 $46.40 |
| Sep 14, 2026 | $46.37 | $46.50 | $46.30 | $46.42 | $-0.07 | -0.14% | 5,335 | $46.41 | $46.30 $46.50 |
| Sep 11, 2026 | $46.49 | $46.54 | $46.42 | $46.49 | +$0.21 | +0.45% | 124,805 | $46.47 | $46.42 $46.54 |
| Sep 10, 2026 | $46.26 | $46.32 | $46.25 | $46.28 | $-0.09 | -0.19% | 6,298 | $46.28 | $46.25 $46.32 |
| Sep 9, 2026 | $46.49 | $46.49 | $46.36 | $46.37 | $-0.13 | -0.28% | 4,525 | $46.40 | $46.36 $46.49 |
| Sep 8, 2026 | $46.64 | $46.64 | $46.46 | $46.50 | $-0.11 | -0.23% | 7,112 | $46.50 | $46.46 $46.64 |
| Sep 4, 2026 | $46.61 | $46.62 | $46.54 | $46.61 | $-0.01 | -0.01% | 5,849 | $46.58 | $46.54 $46.62 |
| Sep 3, 2026 | $46.51 | $46.66 | $46.48 | $46.61 | +$0.17 | +0.37% | 5,898 | $46.55 | $46.48 $46.66 |
| Sep 2, 2026 | $46.41 | $46.50 | $46.39 | $46.44 | +$0.11 | +0.24% | 4,629 | $46.45 | $46.39 $46.50 |
| Sep 1, 2026 | $46.34 | $46.43 | $46.28 | $46.33 | $-0.15 | -0.31% | 3,905 | $46.37 | $46.28 $46.43 |
| Aug 31, 2026 | $46.49 | $46.52 | $46.39 | $46.48 | $-0.01 | -0.01% | 7,332 | $46.43 | $46.39 $46.52 |
| Aug 28, 2026 | $46.50 | $46.62 | $46.47 | $46.48 | $-0.01 | -0.01% | 3,169 | $46.50 | $46.47 $46.62 |
| Aug 27, 2026 | $46.42 | $46.53 | $46.39 | $46.49 | +$0.09 | +0.20% | 33,812 | $46.46 | $46.39 $46.53 |
| Aug 26, 2026 | $46.25 | $46.44 | $46.25 | $46.39 | +$0.03 | +0.06% | 19,507 | $46.33 | $46.25 $46.44 |
| Aug 25, 2026 | $46.42 | $46.42 | $46.32 | $46.37 | +$0.04 | +0.09% | 6,202 | $46.37 | $46.32 $46.42 |
| Aug 24, 2026 | $46.31 | $46.37 | $46.26 | $46.33 | $-0.02 | -0.05% | 7,614 | $46.32 | $46.26 $46.37 |
| Aug 21, 2026 | $46.41 | $46.41 | $46.33 | $46.35 | +$0.07 | +0.16% | 3,824 | $46.37 | $46.33 $46.41 |