FT Vest U.S. Equity Max Buffer ETF - August (AUGM)
BATS: AUGM · Real-Time Price · USD
31.77
+0.02 (0.07%)
Mar 21, 2025, 4:00 PM EST - Market closed
AUGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -0.35% | 16 |
| Feb 26, 2025 | 32.11 | 32.14 | 32.11 | 32.14 | 32.14 | 0.04% | 1,297 |
| Feb 25, 2025 | 32.11 | 32.13 | 32.10 | 32.13 | 32.13 | -0.10% | 8,700 |
| Feb 24, 2025 | 32.14 | 32.23 | 32.14 | 32.16 | 32.16 | -0.08% | 1,484 |
| Feb 21, 2025 | 32.35 | 32.35 | 32.15 | 32.19 | 32.19 | -0.26% | 8,323 |
| Feb 20, 2025 | 32.23 | 32.29 | 32.23 | 32.28 | 32.28 | -0.04% | 1,706 |
| Feb 19, 2025 | 32.24 | 32.32 | 32.24 | 32.29 | 32.29 | 0.11% | 901 |
| Feb 18, 2025 | 32.09 | 32.30 | 32.09 | 32.26 | 32.26 | 0.11% | 3,119 |
| Feb 14, 2025 | 32.22 | 32.25 | 32.22 | 32.22 | 32.22 | - | 3,460 |
| Feb 13, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 0.25% | 30 |
| Feb 12, 2025 | 32.15 | 32.16 | 32.14 | 32.14 | 32.14 | -0.06% | 631 |
| Feb 11, 2025 | 32.15 | 32.19 | 32.15 | 32.16 | 32.16 | -0.09% | 3,391 |
| Feb 10, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 0.16% | - |
| Feb 7, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -0.11% | 100 |
| Feb 6, 2025 | 32.17 | 32.17 | 32.13 | 32.17 | 32.17 | 0.08% | 1,347 |
| Feb 5, 2025 | 32.09 | 32.15 | 32.09 | 32.15 | 32.15 | 0.06% | 918 |
| Feb 4, 2025 | 32.10 | 32.13 | 32.09 | 32.13 | 32.13 | 0.22% | 1,558 |
| Feb 3, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -0.31% | 289 |
| Jan 31, 2025 | 32.14 | 32.16 | 32.14 | 32.16 | 32.16 | 0.07% | 1,600 |
| Jan 30, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 0.01% | 119 |
| Jan 29, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 0.04% | 1,419 |
| Jan 28, 2025 | 32.06 | 32.13 | 32.06 | 32.12 | 32.12 | 0.13% | 1,419 |
| Jan 27, 2025 | 32.10 | 32.10 | 32.07 | 32.08 | 32.08 | -0.19% | 1,290 |
| Jan 24, 2025 | 32.15 | 32.15 | 32.14 | 32.14 | 32.14 | -0.06% | 400 |
| Jan 23, 2025 | 32.13 | 32.16 | 32.13 | 32.16 | 32.16 | 0.10% | 710 |
| Jan 22, 2025 | 32.13 | 32.13 | 32.11 | 32.13 | 32.13 | 0.02% | 16,279 |
| Jan 21, 2025 | 32.05 | 32.12 | 32.04 | 32.12 | 32.12 | 0.18% | 55,654 |
| Jan 17, 2025 | 32.02 | 32.07 | 32.02 | 32.06 | 32.06 | 0.20% | 6,401 |
| Jan 16, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |