FT Vest U.S. Equity Moderate Buffer ETF - August (GAUG)
BATS: GAUG · Real-Time Price · USD
37.35
-0.18 (-0.48%)
At close: Aug 1, 2025, 4:00 PM
37.35
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 37.48 | 37.48 | 37.27 | 37.35 | 37.35 | -0.48% | 38,251 |
| Jul 31, 2025 | 37.69 | 37.69 | 37.53 | 37.53 | 37.53 | -0.08% | 11,946 |
| Jul 30, 2025 | 37.58 | 37.61 | 37.53 | 37.56 | 37.56 | - | 87,657 |
| Jul 29, 2025 | 37.61 | 37.62 | 37.56 | 37.56 | 37.56 | -0.05% | 8,011 |
| Jul 28, 2025 | 37.59 | 37.62 | 37.57 | 37.58 | 37.58 | -0.03% | 28,652 |
| Jul 25, 2025 | 37.61 | 37.61 | 37.53 | 37.59 | 37.59 | 0.16% | 29,301 |
| Jul 24, 2025 | 37.50 | 37.56 | 37.50 | 37.53 | 37.53 | 0.07% | 18,096 |
| Jul 23, 2025 | 37.49 | 37.51 | 37.41 | 37.50 | 37.50 | 0.24% | 128,279 |
| Jul 22, 2025 | 37.47 | 37.47 | 37.33 | 37.41 | 37.41 | 0.07% | 11,131 |
| Jul 21, 2025 | 37.41 | 37.47 | 37.35 | 37.39 | 37.39 | 0.18% | 7,947 |
| Jul 18, 2025 | 37.40 | 37.40 | 37.29 | 37.32 | 37.32 | 0.05% | 8,527 |
| Jul 17, 2025 | 37.21 | 37.34 | 37.21 | 37.30 | 37.30 | 0.21% | 47,761 |
| Jul 16, 2025 | 37.28 | 37.28 | 37.13 | 37.22 | 37.22 | 0.13% | 28,546 |
| Jul 15, 2025 | 37.33 | 37.33 | 37.15 | 37.17 | 37.17 | -0.08% | 21,099 |
| Jul 14, 2025 | 37.22 | 37.26 | 37.17 | 37.20 | 37.20 | -0.11% | 6,532 |
| Jul 11, 2025 | 37.13 | 37.25 | 37.13 | 37.24 | 37.24 | 0.11% | 25,490 |
| Jul 10, 2025 | 37.18 | 37.27 | 37.18 | 37.20 | 37.20 | 0.11% | 9,969 |
| Jul 9, 2025 | 37.20 | 37.20 | 37.11 | 37.16 | 37.16 | 0.20% | 20,332 |
| Jul 8, 2025 | 37.04 | 37.11 | 37.04 | 37.09 | 37.09 | 0.10% | 15,508 |
| Jul 7, 2025 | 37.20 | 37.20 | 36.97 | 37.05 | 37.05 | -0.22% | 18,548 |
| Jul 3, 2025 | 37.17 | 37.21 | 37.10 | 37.13 | 37.13 | 0.41% | 4,954 |
| Jul 2, 2025 | 36.99 | 37.07 | 36.92 | 36.98 | 36.98 | 0.11% | 13,663 |
| Jul 1, 2025 | 37.02 | 37.03 | 36.90 | 36.94 | 36.94 | -0.15% | 27,169 |
| Jun 30, 2025 | 37.00 | 37.04 | 36.88 | 37.00 | 37.00 | 0.15% | 16,244 |
| Jun 27, 2025 | 36.90 | 36.94 | 36.81 | 36.94 | 36.94 | 0.44% | 10,272 |
| Jun 26, 2025 | 36.69 | 36.85 | 36.69 | 36.78 | 36.78 | 0.38% | 15,405 |
| Jun 25, 2025 | 36.76 | 36.76 | 36.61 | 36.64 | 36.64 | -0.10% | 9,289 |
| Jun 24, 2025 | 36.56 | 36.71 | 36.56 | 36.68 | 36.68 | 0.76% | 4,154 |
| Jun 23, 2025 | 36.30 | 36.47 | 36.19 | 36.40 | 36.40 | 0.52% | 12,982 |
| Jun 20, 2025 | 36.39 | 36.39 | 36.13 | 36.21 | 36.21 | -0.03% | 6,591 |
| Jun 18, 2025 | 36.24 | 36.38 | 36.20 | 36.22 | 36.22 | -0.07% | 6,562 |
| Jun 17, 2025 | 36.36 | 36.36 | 36.20 | 36.24 | 36.24 | -0.54% | 2,776 |
| Jun 16, 2025 | 36.41 | 36.45 | 36.35 | 36.44 | 36.44 | 0.75% | 3,950 |
| Jun 13, 2025 | 36.29 | 36.30 | 36.15 | 36.17 | 36.17 | -0.80% | 6,699 |
| Jun 12, 2025 | 36.35 | 36.46 | 36.35 | 36.46 | 36.46 | 0.22% | 89,496 |
| Jun 11, 2025 | 36.47 | 36.47 | 36.31 | 36.38 | 36.38 | -0.14% | 12,530 |
| Jun 10, 2025 | 36.26 | 36.43 | 36.26 | 36.43 | 36.43 | 0.36% | 7,777 |
| Jun 9, 2025 | 36.26 | 36.32 | 36.26 | 36.30 | 36.30 | 0.12% | 15,546 |
| Jun 6, 2025 | 36.30 | 36.30 | 36.20 | 36.26 | 36.26 | 0.69% | 9,889 |
| Jun 5, 2025 | 36.12 | 36.23 | 36.00 | 36.01 | 36.01 | -0.41% | 23,912 |
| Jun 4, 2025 | 36.24 | 36.24 | 36.11 | 36.16 | 36.16 | 0.08% | 10,163 |
| Jun 3, 2025 | 36.02 | 36.16 | 36.01 | 36.13 | 36.13 | 0.33% | 111,185 |
| Jun 2, 2025 | 35.79 | 36.03 | 35.79 | 36.01 | 36.01 | 0.33% | 15,025 |
| May 30, 2025 | 35.86 | 35.94 | 35.67 | 35.89 | 35.89 | -0.06% | 107,255 |
| May 29, 2025 | 36.05 | 36.05 | 35.85 | 35.91 | 35.91 | 0.24% | 9,888 |
| May 28, 2025 | 35.90 | 35.91 | 35.83 | 35.83 | 35.83 | -0.39% | 25,840 |
| May 27, 2025 | 35.79 | 35.97 | 35.74 | 35.97 | 35.97 | 1.26% | 22,645 |
| May 23, 2025 | 35.43 | 35.62 | 35.43 | 35.52 | 35.52 | -0.47% | 28,299 |
| May 22, 2025 | 35.74 | 35.80 | 35.61 | 35.69 | 35.69 | 0.03% | 56,463 |
| May 21, 2025 | 35.86 | 36.00 | 35.60 | 35.68 | 35.68 | -0.92% | 128,949 |