FT Vest U.S. Equity Max Buffer ETF - August (AUGM)
BATS: AUGM · Real-Time Price · USD
31.86
-0.01 (-0.03%)
At close: May 9, 2025, 4:00 PM
31.86
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
AUGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -0.03% | 91 |
| May 8, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0.18% | 272 |
| May 7, 2025 | 31.73 | 31.81 | 31.73 | 31.81 | 31.81 | 0.05% | 540 |
| May 6, 2025 | 31.71 | 31.79 | 31.71 | 31.79 | 31.79 | -0.20% | 4,967 |
| May 5, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -0.20% | 105 |
| May 2, 2025 | 31.89 | 31.94 | 31.89 | 31.92 | 31.92 | 0.43% | 922 |
| May 1, 2025 | 31.80 | 31.80 | 31.78 | 31.78 | 31.78 | 0.21% | 250 |
| Apr 30, 2025 | 31.57 | 31.72 | 31.57 | 31.72 | 31.72 | 0.10% | 3,030 |
| Apr 29, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.19% | 246 |
| Apr 28, 2025 | 31.60 | 31.62 | 31.57 | 31.62 | 31.62 | 0.09% | 246 |
| Apr 25, 2025 | 31.55 | 31.59 | 31.55 | 31.59 | 31.59 | 0.19% | 2,130 |
| Apr 24, 2025 | 31.48 | 31.53 | 31.47 | 31.53 | 31.53 | 0.51% | 2,951 |
| Apr 23, 2025 | 31.43 | 31.43 | 31.35 | 31.37 | 31.37 | 0.50% | 670 |
| Apr 22, 2025 | 31.24 | 31.24 | 31.15 | 31.22 | 31.22 | 0.53% | 1,905 |
| Apr 21, 2025 | 31.08 | 31.08 | 31.05 | 31.05 | 31.05 | -0.58% | 2,339 |
| Apr 17, 2025 | 31.30 | 31.30 | 31.23 | 31.23 | 31.23 | 0.04% | 307 |
| Apr 16, 2025 | 31.27 | 31.37 | 31.22 | 31.22 | 31.22 | -0.66% | 1,480 |
| Apr 15, 2025 | 31.48 | 31.50 | 31.43 | 31.43 | 31.43 | -0.13% | 3,474 |
| Apr 14, 2025 | 31.42 | 31.47 | 31.39 | 31.47 | 31.47 | 0.04% | 11,322 |
| Apr 11, 2025 | 31.31 | 31.46 | 31.31 | 31.46 | 31.46 | 0.41% | 9,051 |
| Apr 10, 2025 | 31.27 | 31.39 | 31.19 | 31.33 | 31.33 | -0.56% | 2,648 |
| Apr 9, 2025 | 30.97 | 31.51 | 30.97 | 31.51 | 31.51 | 1.75% | 3,988 |
| Apr 8, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.18% | 111 |
| Apr 7, 2025 | 30.83 | 30.91 | 30.83 | 30.91 | 30.91 | -0.12% | 1,479 |
| Apr 4, 2025 | 31.09 | 31.11 | 30.95 | 30.95 | 30.95 | -1.35% | 731 |
| Apr 3, 2025 | 31.39 | 31.40 | 31.37 | 31.37 | 31.37 | -1.34% | 1,906 |
| Apr 2, 2025 | 31.73 | 31.80 | 31.73 | 31.80 | 31.80 | 0.21% | 551 |
| Apr 1, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 0.11% | 6 |
| Mar 31, 2025 | 31.59 | 31.70 | 31.59 | 31.70 | 31.70 | 0.15% | 900 |
| Mar 28, 2025 | 31.63 | 31.65 | 31.63 | 31.65 | 31.65 | -0.48% | 299 |
| Mar 27, 2025 | 31.82 | 31.82 | 31.80 | 31.80 | 31.80 | -0.21% | 1,030 |
| Mar 26, 2025 | 31.90 | 31.92 | 31.87 | 31.87 | 31.87 | -0.28% | 649 |
| Mar 25, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.03% | 55 |
| Mar 24, 2025 | 31.88 | 31.95 | 31.88 | 31.95 | 31.95 | 0.57% | 1,075 |
| Mar 21, 2025 | 31.74 | 31.77 | 31.72 | 31.77 | 31.77 | 0.07% | 776 |
| Mar 20, 2025 | 31.74 | 31.75 | 31.74 | 31.75 | 31.75 | -0.09% | 409 |
| Mar 19, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 0.33% | 25,128 |
| Mar 18, 2025 | 31.68 | 31.68 | 31.63 | 31.67 | 31.67 | -0.35% | 25,128 |
| Mar 17, 2025 | 31.70 | 31.78 | 31.68 | 31.78 | 31.78 | 0.23% | 2,071 |
| Mar 14, 2025 | 31.59 | 31.71 | 31.59 | 31.71 | 31.71 | 0.63% | 570 |
| Mar 13, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -0.47% | 189 |
| Mar 12, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.05% | - |
| Mar 11, 2025 | 31.64 | 31.64 | 31.62 | 31.64 | 31.64 | -0.17% | 1,921 |
| Mar 10, 2025 | 31.65 | 31.70 | 31.65 | 31.70 | 31.70 | -0.72% | 250 |
| Mar 7, 2025 | 31.92 | 31.93 | 31.92 | 31.93 | 31.93 | 0.17% | 3,832 |
| Mar 6, 2025 | 31.86 | 31.87 | 31.80 | 31.87 | 31.87 | -0.43% | 1,830 |
| Mar 5, 2025 | 31.89 | 32.01 | 31.89 | 32.01 | 32.01 | 0.38% | 693 |
| Mar 4, 2025 | 31.86 | 31.99 | 31.86 | 31.89 | 31.89 | -0.33% | 1,173 |
| Mar 3, 2025 | 31.99 | 32.10 | 31.99 | 31.99 | 31.99 | -0.43% | 12,069 |
| Feb 28, 2025 | 32.00 | 32.13 | 31.99 | 32.13 | 32.13 | 0.32% | 3,807 |