UXJL Historical Prices

BATS: UXJLFirst TrustDefined OutcomeETFUSD

37.84+0.277 (+0.74%)

At close: Oct 5, 1:56 PM ET · Delayed 15 min

UXJL price history

The price history for FT Vest U.S. Equity Uncapped Accelerator (UXJL) on this page begins on July 21, 2025, when the stock closed at $30.60; it most recently closed at $37.89 on October 5, 2026. The highest price in this record is $37.89, reached on October 5, 2026, and the stock is trading near that level today. In the last 12 months alone, UXJL has gained 16.8%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

UXJL returns

1 week

+2.07%

1 month

+2.07%

3 months

+4.05%

6 months

+20.21%

Year to date

+15.05%

1 year

+16.78%

UXJL price return, excluding dividends.

UXJL annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	33.58	37.89	37.89	30.02	+15.07%
2025*	30.60	32.93	33.38	29.79	+7.62%

UXJL daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 6, 2026	37.89	37.89	37.89	37.89	+0.74%	100
Oct 5, 2026	37.59	37.61	37.59	37.61	+0.66%	200
Oct 2, 2026	37.39	37.39	37.36	37.36	+0.75%	600
Oct 1, 2026	37.08	37.08	37.08	37.08	+0.03%	100
Sep 30, 2026	37.29	37.30	37.07	37.07	-0.13%	2.30K
Sep 29, 2026	37.03	37.12	37.03	37.12	-0.13%	200
Sep 28, 2026	37.17	37.17	37.17	37.17	-0.93%	100
Sep 25, 2026	37.52	37.52	37.52	37.52	+0.57%	200
Sep 24, 2026	37.30	37.30	37.30	37.30	+0.03%	100
Sep 23, 2026	37.29	37.29	37.29	37.29	-0.91%	100
Sep 22, 2026	37.64	37.64	37.64	37.64	+0.02%	100
Sep 21, 2026	37.63	37.63	37.63	37.63	+1.71%	100
Sep 18, 2026	36.88	37.00	36.87	37.00	+0.10%	700
Sep 17, 2026	36.96	36.96	36.96	36.96	+1.32%	100
Sep 16, 2026	36.48	36.48	36.48	36.48	-0.50%	100
Sep 15, 2026	36.66	36.66	36.66	36.66	-0.59%	100
Sep 14, 2026	36.88	36.88	36.88	36.88	-0.48%	100
Sep 11, 2026	37.06	37.06	37.06	37.06	+0.93%	100
Sep 10, 2026	36.72	36.72	36.72	36.72	-0.65%	100
Sep 9, 2026	36.96	36.96	36.96	36.96	-0.45%	100
Sep 8, 2026	37.12	37.12	37.12	37.12	-0.64%	100
Sep 4, 2026	37.32	37.36	37.32	37.36	-0.46%	100
Sep 3, 2026	37.30	37.54	37.30	37.54	+1.15%	1.80K
Sep 2, 2026	37.14	37.14	37.11	37.11	+0.56%	200
Sep 1, 2026	36.90	36.90	36.90	36.90	-0.91%	200
Aug 31, 2026	37.24	37.24	37.24	37.24	-0.35%	100
Aug 28, 2026	37.37	37.37	37.37	37.37	-0.25%	100
Aug 27, 2026	37.53	37.53	37.47	37.47	+0.81%	100
Aug 26, 2026	37.17	37.17	37.17	37.17	-0.12%	100
Aug 25, 2026	37.21	37.21	37.21	37.21	+0.34%	100
Aug 24, 2026	37.09	37.09	37.09	37.09	-0.35%	100
Aug 21, 2026	37.27	37.27	37.21	37.21	+0.45%	100
Aug 20, 2026	37.20	37.20	37.05	37.05	-0.86%	300
Aug 19, 2026	37.40	37.41	37.37	37.37	+0.13%	900
Aug 18, 2026	37.34	37.34	37.32	37.32	-0.71%	1.10K
Aug 17, 2026	37.73	37.73	37.59	37.59	-0.52%	200
Aug 14, 2026	37.85	37.85	37.75	37.79	-0.23%	600
Aug 13, 2026	37.87	37.87	37.87	37.87	+0.84%	100
Aug 12, 2026	37.59	37.59	37.56	37.56	+0.19%	300
Aug 11, 2026	37.49	37.49	37.49	37.49	-0.35%	100
Aug 10, 2026	37.62	37.62	37.62	37.62	-0.05%	100
Aug 7, 2026	37.63	37.63	37.63	37.63	+0.65%	100
Aug 6, 2026	37.39	37.39	37.39	37.39	-0.40%	100
Aug 5, 2026	37.54	37.54	37.54	37.54	-0.10%	1.00K
Aug 4, 2026	37.58	37.58	37.58	37.58	+2.03%	100
Aug 3, 2026	36.74	36.89	36.74	36.83	+1.42%	3.30K
Jul 31, 2026	36.32	36.32	36.32	36.32	+0.93%	100
Jul 30, 2026	35.98	35.98	35.98	35.98	+1.68%	100
Jul 29, 2026	35.39	35.39	35.39	35.39	-1.66%	100
Jul 28, 2026	36.03	36.03	35.99	35.99	+0.31%	200
Jul 27, 2026	35.88	35.88	35.88	35.88	+0.06%	300
Jul 24, 2026	35.85	35.85	35.85	35.85	+0.09%	100
Jul 23, 2026	35.82	35.82	35.82	35.82	-1.44%	100
Jul 22, 2026	36.43	36.43	36.34	36.34	-0.09%	800
Jul 21, 2026	36.38	36.38	36.38	36.38	+0.82%	100
Jul 20, 2026	36.17	36.17	36.06	36.08	-0.27%	3.40K
Jul 17, 2026	36.18	36.18	36.18	36.18	-1.07%	300
Jul 16, 2026	36.57	36.57	36.57	36.57	-0.64%	100
Jul 15, 2026	36.61	36.81	36.61	36.81	+0.37%	500
Jul 14, 2026	36.67	36.67	36.66	36.67	+0.48%	1.20K
Jul 13, 2026	36.50	36.50	36.50	36.50	-0.98%	100
Jul 10, 2026	36.86	36.86	36.86	36.86	+0.64%	200
Jul 9, 2026	36.62	36.62	36.62	36.62	+0.91%	300
Jul 8, 2026	36.29	36.29	36.29	36.29	-0.34%	100
Jul 7, 2026	36.45	36.45	36.42	36.42	-0.55%	300
Jul 6, 2026	36.56	36.62	36.56	36.62	+1.03%	300
Jul 2, 2026	36.05	36.24	36.05	36.24	-0.20%	700
Jul 1, 2026	36.32	36.32	36.32	36.32	-0.30%	100
Jun 30, 2026	36.27	36.42	36.27	36.42	+1.08%	200
Jun 29, 2026	35.62	36.03	35.62	36.03	+1.70%	800
Jun 26, 2026	35.44	35.44	35.43	35.43	-0.38%	800
Jun 25, 2026	35.60	35.60	35.57	35.57	-0.05%	200
Jun 24, 2026	35.56	35.58	35.56	35.58	-0.38%	300
Jun 23, 2026	35.89	35.89	35.72	35.72	-1.53%	200
Jun 22, 2026	36.28	36.28	36.28	36.28	-0.55%	100
Jun 18, 2026	36.48	36.48	36.48	36.48	+1.40%	0
Jun 17, 2026	36.54	36.54	35.97	35.97	-1.60%	200
Jun 16, 2026	36.63	36.63	36.56	36.56	-0.48%	17.20K
Jun 15, 2026	36.74	36.74	36.74	36.74	+1.99%	0
Jun 12, 2026	36.02	36.02	36.02	36.02	+0.56%	100
Jun 11, 2026	35.82	35.82	35.82	35.82	+1.88%	0
Jun 10, 2026	35.74	35.74	35.15	35.15	-1.62%	3.10K
Jun 9, 2026	35.16	35.73	35.00	35.73	-0.43%	1.30K
Jun 8, 2026	35.89	35.89	35.89	35.89	+0.07%	0
Jun 5, 2026	35.86	35.86	35.86	35.86	-3.02%	100
Jun 4, 2026	36.98	36.98	36.98	36.98	+0.46%	0
Jun 3, 2026	36.81	36.81	36.81	36.81	-0.76%	0
Jun 2, 2026	37.10	37.10	37.10	37.10	+0.21%	0
Jun 1, 2026	37.02	37.02	37.02	37.02	+0.24%	100
May 29, 2026	36.93	36.93	36.93	36.93	+0.23%	0
May 28, 2026	36.85	36.85	36.85	36.85	+0.72%	100
May 27, 2026	36.58	36.58	36.58	36.58	-0.02%	0
May 26, 2026	36.59	36.59	36.59	36.59	+0.77%	100
May 22, 2026	36.31	36.31	36.31	36.31	+0.48%	100
May 21, 2026	36.14	36.14	36.14	36.14	+0.25%	0
May 20, 2026	36.04	36.04	36.04	36.04	+1.32%	0
May 19, 2026	35.58	35.58	35.58	35.58	-0.84%	0
May 18, 2026	35.88	35.88	35.88	35.88	-0.17%	0
May 15, 2026	35.94	35.94	35.94	35.94	-1.49%	0
May 14, 2026	36.48	36.48	36.48	36.48	+0.88%	0
May 13, 2026	36.16	36.16	36.16	36.16	+0.67%	100
May 12, 2026	35.92	35.92	35.92	35.92	-0.10%	100
May 11, 2026	35.96	35.96	35.96	35.96	+0.28%	100
May 8, 2026	35.76	35.85	35.76	35.85	+1.02%	400
May 7, 2026	35.49	35.49	35.49	35.49	-0.56%	0
May 6, 2026	35.64	35.69	35.64	35.69	+1.90%	600
May 5, 2026	35.02	35.10	35.02	35.03	+0.88%	4.90K
May 4, 2026	34.72	34.72	34.72	34.72	-0.62%	100
May 1, 2026	34.94	34.94	34.94	34.94	+0.34%	0
Apr 30, 2026	34.82	34.82	34.82	34.82	+1.34%	0
Apr 29, 2026	34.36	34.36	34.36	34.36	-0.08%	0
Apr 28, 2026	34.39	34.39	34.39	34.39	-0.65%	0
Apr 27, 2026	34.62	34.62	34.62	34.62	+0.17%	0
Apr 24, 2026	34.56	34.56	34.56	34.56	+0.99%	100
Apr 23, 2026	34.31	34.31	34.22	34.22	-0.48%	1.00K
Apr 22, 2026	34.38	34.38	34.38	34.38	+1.15%	100
Apr 21, 2026	33.99	33.99	33.99	33.99	-0.68%	100
Apr 20, 2026	34.22	34.22	34.22	34.22	-0.33%	100
Apr 17, 2026	34.34	34.34	34.34	34.34	+1.44%	100
Apr 16, 2026	33.85	33.85	33.85	33.85	+0.30%	100
Apr 15, 2026	33.75	33.75	33.75	33.75	+1.03%	100
Apr 14, 2026	33.40	33.40	33.40	33.40	+1.31%	100
Apr 13, 2026	32.51	32.97	32.51	32.97	+1.16%	1.90K
Apr 10, 2026	32.59	32.59	32.59	32.59	-0.20%	100
Apr 9, 2026	32.61	32.67	32.60	32.66	+0.81%	11.30K
Apr 8, 2026	32.33	32.40	32.33	32.40	+2.78%	3.20K
Apr 7, 2026	31.21	31.52	31.20	31.52	+0.07%	1.70K
Apr 6, 2026	31.45	31.50	31.37	31.50	+0.41%	7.80K
Apr 2, 2026	31.24	31.37	31.24	31.37	+0.02%	800
Apr 1, 2026	31.36	31.36	31.36	31.36	+0.92%	1.40K
Mar 31, 2026	30.59	31.07	30.59	31.07	+2.97%	1.40K
Mar 30, 2026	30.02	30.18	30.02	30.18	-0.44%	100
Mar 27, 2026	30.31	30.31	30.31	30.31	-1.78%	100
Mar 26, 2026	31.01	31.01	30.86	30.86	-1.87%	7.80K
Mar 25, 2026	31.45	31.45	31.45	31.45	+0.61%	100
Mar 24, 2026	31.26	31.26	31.26	31.26	-0.57%	500
Mar 23, 2026	31.56	31.56	31.44	31.44	+1.28%	900
Mar 20, 2026	31.22	31.22	31.04	31.04	-1.63%	100
Mar 19, 2026	31.38	31.55	31.36	31.55	-0.32%	600
Mar 18, 2026	31.76	31.76	31.65	31.65	-1.48%	700
Mar 17, 2026	32.15	32.15	32.13	32.13	+0.26%	500
Mar 16, 2026	32.07	32.07	32.05	32.05	+1.10%	900
Mar 13, 2026	31.78	31.83	31.70	31.70	-0.66%	1.30K
Mar 12, 2026	31.91	31.91	31.91	31.91	-1.66%	100
Mar 11, 2026	32.33	32.45	32.33	32.45	-0.08%	1.10K
Mar 10, 2026	32.67	32.67	32.47	32.47	-0.23%	500
Mar 9, 2026	32.08	32.55	32.08	32.55	+0.84%	700
Mar 6, 2026	32.36	32.36	32.24	32.27	-1.39%	400
Mar 5, 2026	32.70	32.73	32.70	32.73	-0.72%	100
Mar 4, 2026	32.83	32.97	32.83	32.97	+0.94%	2.00K
Mar 3, 2026	32.67	32.67	32.66	32.66	-1.15%	400
Mar 2, 2026	33.04	33.04	33.04	33.04	+0.18%	100
Feb 27, 2026	32.98	32.98	32.98	32.98	-0.54%	100
Feb 26, 2026	33.16	33.16	33.16	33.16	-0.71%	100
Feb 25, 2026	33.40	33.40	33.40	33.40	+0.93%	100
Feb 24, 2026	33.09	33.09	33.09	33.09	+1.01%	100
Feb 23, 2026	32.76	32.76	32.76	32.76	-1.27%	100
Feb 20, 2026	33.18	33.18	33.18	33.18	+0.83%	100
Feb 19, 2026	32.91	32.91	32.91	32.91	-0.46%	100
Feb 18, 2026	33.06	33.06	33.06	33.06	+0.75%	0
Feb 17, 2026	32.82	32.82	32.82	32.82	+0.13%	100
Feb 13, 2026	32.78	32.78	32.78	32.78	-0.03%	0
Feb 12, 2026	32.94	32.94	32.79	32.79	-1.83%	400
Feb 11, 2026	33.40	33.40	33.40	33.40	+0.06%	0
Feb 10, 2026	33.38	33.38	33.38	33.38	-0.42%	0
Feb 9, 2026	33.50	33.52	33.50	33.52	+0.47%	100
Feb 6, 2026	33.36	33.36	33.36	33.36	+2.33%	0
Feb 5, 2026	32.60	32.60	32.60	32.60	-1.42%	0
Feb 4, 2026	33.08	33.08	33.07	33.07	-0.57%	128.60K
Feb 3, 2026	33.26	33.26	33.26	33.26	-1.01%	0
Feb 2, 2026	33.60	33.60	33.60	33.60	+0.64%	0
Jan 30, 2026	33.33	33.39	33.33	33.39	-0.46%	100
Jan 29, 2026	33.54	33.54	33.54	33.54	-0.30%	100
Jan 28, 2026	33.66	33.66	33.60	33.64	+0.04%	400
Jan 27, 2026	33.63	33.63	33.63	33.63	+0.50%	100
Jan 26, 2026	33.46	33.46	33.46	33.46	+0.60%	0
Jan 23, 2026	33.31	33.31	33.22	33.26	+0.05%	900
Jan 22, 2026	33.34	33.34	33.24	33.24	+0.61%	1.00K
Jan 21, 2026	32.77	33.04	32.77	33.04	+1.31%	1.90K
Jan 20, 2026	32.73	32.73	32.61	32.61	-2.49%	100
Jan 16, 2026	33.45	33.45	33.45	33.45	+0.06%	100
Jan 15, 2026	33.43	33.43	33.43	33.43	+0.27%	0
Jan 14, 2026	33.23	33.34	33.23	33.34	-0.58%	200
Jan 13, 2026	33.53	33.53	33.53	33.53	-0.28%	100
Jan 12, 2026	33.63	33.63	33.63	33.63	+0.15%	0
Jan 9, 2026	33.35	33.58	33.35	33.58	+0.81%	1.00K
Jan 8, 2026	33.31	33.31	33.31	33.31	-0.04%	0
Jan 7, 2026	33.45	33.45	33.32	33.32	-0.42%	300
Jan 6, 2026	33.46	33.46	33.46	33.46	+0.81%	0
Jan 5, 2026	33.19	33.19	33.19	33.19	+0.80%	100
Jan 2, 2026	32.83	32.93	32.83	32.93	-0.02%	300
Dec 31, 2025	32.93	32.93	32.93	32.93	-0.81%	0
Dec 30, 2025	33.07	33.20	33.07	33.20	-0.09%	300
Dec 29, 2025	33.23	33.23	33.23	33.23	-0.40%	100
Dec 26, 2025	33.33	33.37	33.33	33.37	-0.05%	100
Dec 24, 2025	33.38	33.38	33.38	33.38	+0.33%	0
Dec 23, 2025	33.21	33.27	33.21	33.27	+0.61%	200
Dec 22, 2025	33.02	33.07	33.02	33.07	+0.75%	100
Dec 19, 2025	32.83	32.83	32.83	32.83	+0.88%	0
Dec 18, 2025	32.54	32.54	32.54	32.54	+0.91%	400
Dec 17, 2025	32.25	32.25	32.25	32.25	-1.46%	400
Dec 16, 2025	32.72	32.72	32.72	32.72	-0.24%	100
Dec 15, 2025	32.79	32.80	32.79	32.80	-0.15%	4.80K
Dec 12, 2025	32.86	32.86	32.85	32.85	-1.21%	300
Dec 11, 2025	33.20	33.26	33.20	33.26	+0.15%	100
Dec 10, 2025	33.21	33.21	33.21	33.21	+0.79%	0
Dec 9, 2025	33.04	33.04	32.95	32.95	+0.05%	400
Dec 8, 2025	32.93	32.93	32.93	32.93	-0.50%	100
Dec 5, 2025	33.10	33.10	33.10	33.10	+0.25%	100
Dec 4, 2025	33.01	33.02	33.01	33.02	+0.00%	500
Dec 3, 2025	33.02	33.02	33.02	33.02	+0.34%	0
Dec 2, 2025	32.90	32.90	32.90	32.90	+0.35%	100
Dec 1, 2025	32.79	32.79	32.79	32.79	-0.60%	100
Nov 28, 2025	32.99	32.99	32.99	32.99	+0.44%	0
Nov 26, 2025	32.84	32.84	32.84	32.84	+0.81%	0
Nov 25, 2025	32.58	32.58	32.58	32.58	+1.04%	0
Nov 24, 2025	32.25	32.25	32.25	32.25	+1.72%	0
Nov 21, 2025	31.70	31.70	31.70	31.70	+1.02%	100
Nov 20, 2025	31.38	31.38	31.38	31.38	-1.72%	100
Nov 19, 2025	31.93	31.93	31.93	31.93	+0.32%	1.00K
Nov 18, 2025	31.83	31.83	31.83	31.83	-0.72%	200
Nov 17, 2025	32.06	32.06	32.06	32.06	-1.09%	300
Nov 14, 2025	32.41	32.41	32.41	32.41	-0.02%	0
Nov 13, 2025	32.42	32.42	32.42	32.42	-1.94%	300
Nov 12, 2025	33.06	33.06	33.06	33.06	+0.02%	100
Nov 11, 2025	33.05	33.05	33.05	33.05	+0.26%	100
Nov 10, 2025	32.97	32.97	32.97	32.97	+1.85%	100
Nov 7, 2025	32.37	32.37	32.37	32.37	+0.03%	100
Nov 6, 2025	32.57	32.57	32.36	32.36	-1.33%	400
Nov 5, 2025	32.79	32.79	32.79	32.79	+0.49%	100
Nov 4, 2025	32.64	32.64	32.64	32.64	-1.35%	100
Nov 3, 2025	33.08	33.08	33.08	33.08	+0.06%	100
Oct 31, 2025	33.10	33.10	33.06	33.06	+0.41%	1.60K
Oct 30, 2025	33.09	33.09	32.93	32.93	-1.09%	600
Oct 29, 2025	33.29	33.29	33.29	33.29	-0.12%	200
Oct 28, 2025	33.33	33.33	33.33	33.33	+0.24%	100
Oct 27, 2025	33.25	33.25	33.25	33.25	+1.55%	200
Oct 24, 2025	32.84	32.84	32.74	32.74	+0.89%	200
Oct 23, 2025	32.45	32.45	32.45	32.45	+0.68%	0
Oct 22, 2025	32.24	32.24	32.24	32.24	-0.68%	500
Oct 21, 2025	32.46	32.46	32.46	32.46	+0.07%	100
Oct 20, 2025	32.44	32.44	32.44	32.44	+1.20%	0
Oct 17, 2025	32.01	32.06	32.01	32.05	+0.60%	1.20K
Oct 16, 2025	31.86	31.86	31.86	31.86	-0.69%	1.20K
Oct 15, 2025	32.19	32.19	32.07	32.08	+0.36%	800
Oct 14, 2025	31.95	31.96	31.95	31.96	-0.07%	200
Oct 13, 2025	31.99	31.99	31.99	31.99	+1.25%	100
Oct 10, 2025	32.43	32.43	31.59	31.59	-2.64%	4.80K
Oct 9, 2025	32.46	32.47	32.42	32.45	—	1.10K