FT Vest U.S. Equity Max Buffer ETF - August (AUGM)

BATS: AUGM · Real-Time Price · USD

Compare

33.91

+0.03 (0.08%)

At close: Dec 5, 2025, 4:00 PM EST

33.91

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

AUGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.92	33.92	33.91	33.91	-	0.08%	104
Dec 4, 2025	33.89	33.89	33.88	33.88	33.88	-0.01%	1,307
Dec 3, 2025	33.87	33.88	33.87	33.88	33.88	0.08%	1,718
Dec 2, 2025	33.86	33.86	33.85	33.85	33.85	0.06%	1,264
Dec 1, 2025	33.82	33.87	33.82	33.84	33.83	-0.09%	831
Nov 28, 2025	33.83	33.87	33.83	33.87	33.87	0.13%	298
Nov 26, 2025	33.81	33.82	33.81	33.82	33.82	0.15%	220
Nov 25, 2025	33.71	33.77	33.71	33.77	33.77	0.14%	1,670
Nov 24, 2025	33.71	33.72	33.69	33.72	33.72	0.33%	1,497
Nov 21, 2025	33.59	33.61	33.59	33.61	33.61	0.20%	367
Nov 20, 2025	33.57	33.60	33.54	33.54	33.54	-0.26%	1,802
Nov 19, 2025	33.63	33.63	33.63	33.63	33.63	0.03%	72
Nov 18, 2025	33.61	33.62	33.59	33.62	33.62	-0.11%	1,653
Nov 17, 2025	33.66	33.66	33.64	33.66	33.66	-0.21%	2,392
Nov 14, 2025	33.75	33.76	33.69	33.73	33.73	0.06%	989
Nov 13, 2025	33.71	33.71	33.67	33.71	33.71	-0.33%	1,548
Nov 12, 2025	33.82	33.82	33.82	33.82	33.82	0.02%	-
Nov 11, 2025	33.74	33.81	33.74	33.81	33.81	0.03%	500
Nov 10, 2025	33.77	33.80	33.77	33.80	33.80	0.25%	2,560
Nov 7, 2025	33.72	33.72	33.72	33.72	33.72	0.04%	50
Nov 6, 2025	33.72	33.74	33.70	33.70	33.70	-0.15%	720
Nov 5, 2025	33.72	33.77	33.72	33.76	33.76	0.05%	696
Nov 4, 2025	33.74	33.74	33.74	33.74	33.74	-0.17%	132
Nov 3, 2025	33.79	33.79	33.79	33.79	33.79	-0.01%	31
Oct 31, 2025	33.77	33.81	33.76	33.80	33.80	0.07%	5,193
Oct 30, 2025	33.77	33.80	33.77	33.77	33.77	0.01%	6,995
Oct 29, 2025	33.82	33.82	33.77	33.77	33.77	-0.19%	3,797
Oct 28, 2025	33.82	33.84	33.82	33.83	33.83	0.01%	3,957
Oct 27, 2025	33.86	33.86	33.81	33.83	33.83	0.09%	4,424
Oct 24, 2025	33.76	33.80	33.76	33.80	33.80	0.15%	5,640
Oct 23, 2025	33.72	33.75	33.72	33.75	33.75	0.09%	373
Oct 22, 2025	33.73	33.73	33.68	33.72	33.72	-0.09%	1,978
Oct 21, 2025	33.75	33.76	33.73	33.75	33.75	0.01%	6,228
Oct 20, 2025	33.74	33.75	33.70	33.75	33.74	0.15%	6,971
Oct 17, 2025	33.65	33.69	33.64	33.69	33.69	0.15%	523
Oct 16, 2025	33.67	33.67	33.61	33.64	33.64	-0.07%	2,160
Oct 15, 2025	33.69	33.69	33.64	33.67	33.67	0.11%	1,821
Oct 14, 2025	33.65	33.65	33.63	33.63	33.63	-0.12%	416
Oct 13, 2025	33.62	33.67	33.62	33.67	33.67	0.30%	18,875
Oct 10, 2025	33.72	33.72	33.57	33.57	33.57	-0.31%	19,798
Oct 9, 2025	33.68	33.68	33.66	33.68	33.68	-0.03%	7,351
Oct 8, 2025	33.67	33.69	33.67	33.69	33.69	0.05%	544
Oct 7, 2025	33.68	33.68	33.64	33.67	33.67	-0.06%	2,600
Oct 6, 2025	33.68	33.69	33.67	33.69	33.69	0.07%	15,987
Oct 3, 2025	33.67	33.68	33.67	33.67	33.67	0.01%	711
Oct 2, 2025	33.64	33.66	33.64	33.66	33.66	0.04%	452
Oct 1, 2025	33.66	33.67	33.65	33.65	33.65	0.02%	1,553
Sep 30, 2025	33.61	33.64	33.60	33.64	33.64	0.10%	16,558
Sep 29, 2025	33.62	33.62	33.60	33.61	33.61	0.04%	1,202
Sep 26, 2025	33.60	33.60	33.60	33.60	33.60	0.15%	673