FT Vest U.S. Equity Moderate Buffer ETF - August (GAUG)
BATS: GAUG · Real-Time Price · USD
38.45
-0.17 (-0.44%)
At close: Nov 17, 2025, 4:00 PM EST
38.45
0.00 (0.00%)
After-hours: Nov 17, 2025, 8:00 PM EST
GAUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 38.56 | 38.67 | 38.39 | 38.45 | 38.45 | -0.44% | 47,267 |
| Nov 14, 2025 | 38.59 | 38.70 | 38.59 | 38.62 | 38.62 | 0.04% | 47,625 |
| Nov 13, 2025 | 38.85 | 38.85 | 38.60 | 38.61 | 38.61 | -0.68% | 3,566 |
| Nov 12, 2025 | 38.88 | 38.93 | 38.87 | 38.87 | 38.87 | -0.11% | 6,788 |
| Nov 11, 2025 | 38.83 | 38.92 | 38.83 | 38.91 | 38.91 | 0.11% | 4,112 |
| Nov 10, 2025 | 38.76 | 38.91 | 38.75 | 38.87 | 38.87 | 0.70% | 6,775 |
| Nov 7, 2025 | 38.43 | 38.63 | 38.39 | 38.60 | 38.60 | -0.18% | 66,750 |
| Nov 6, 2025 | 38.80 | 38.80 | 38.58 | 38.67 | 38.67 | -0.21% | 22,800 |
| Nov 5, 2025 | 38.81 | 38.88 | 38.69 | 38.75 | 38.75 | 0.04% | 20,712 |
| Nov 4, 2025 | 38.77 | 38.83 | 38.73 | 38.73 | 38.73 | -0.45% | 5,814 |
| Nov 3, 2025 | 38.93 | 38.95 | 38.85 | 38.91 | 38.91 | 0.14% | 13,125 |
| Oct 31, 2025 | 38.93 | 38.95 | 38.82 | 38.85 | 38.85 | 0.11% | 7,082 |
| Oct 30, 2025 | 38.96 | 38.96 | 38.81 | 38.81 | 38.81 | -0.33% | 10,847 |
| Oct 29, 2025 | 39.09 | 39.09 | 38.91 | 38.94 | 38.94 | -0.10% | 9,756 |
| Oct 28, 2025 | 39.08 | 39.08 | 38.98 | 38.98 | 38.98 | -0.13% | 19,438 |
| Oct 27, 2025 | 39.02 | 39.04 | 38.96 | 39.03 | 39.03 | 0.40% | 35,454 |
| Oct 24, 2025 | 38.86 | 38.92 | 38.84 | 38.87 | 38.87 | 0.42% | 5,778 |
| Oct 23, 2025 | 38.65 | 38.74 | 38.63 | 38.71 | 38.71 | 0.26% | 3,875 |
| Oct 22, 2025 | 38.69 | 38.69 | 38.52 | 38.61 | 38.61 | -0.31% | 8,251 |
| Oct 21, 2025 | 38.76 | 38.76 | 38.67 | 38.73 | 38.73 | - | 5,370 |
| Oct 20, 2025 | 38.64 | 38.76 | 38.64 | 38.73 | 38.73 | 0.57% | 4,453 |
| Oct 17, 2025 | 38.39 | 38.56 | 38.32 | 38.51 | 38.51 | 0.47% | 15,624 |
| Oct 16, 2025 | 38.58 | 38.59 | 38.29 | 38.33 | 38.33 | -0.54% | 30,059 |
| Oct 15, 2025 | 38.57 | 38.63 | 38.35 | 38.54 | 38.54 | 0.28% | 54,416 |
| Oct 14, 2025 | 38.37 | 38.53 | 38.37 | 38.43 | 38.43 | -0.06% | 24,874 |
| Oct 13, 2025 | 38.43 | 38.52 | 38.39 | 38.46 | 38.46 | 0.67% | 17,703 |
| Oct 10, 2025 | 38.67 | 38.74 | 38.13 | 38.20 | 38.20 | -1.15% | 276,516 |
| Oct 9, 2025 | 38.73 | 38.73 | 38.59 | 38.65 | 38.65 | -0.19% | 17,932 |
| Oct 8, 2025 | 38.61 | 38.72 | 38.60 | 38.72 | 38.72 | 0.18% | 14,879 |
| Oct 7, 2025 | 38.69 | 38.69 | 38.56 | 38.65 | 38.65 | -0.10% | 69,608 |
| Oct 6, 2025 | 38.64 | 38.70 | 38.64 | 38.69 | 38.69 | 0.08% | 22,586 |
| Oct 3, 2025 | 38.68 | 38.71 | 38.60 | 38.66 | 38.66 | -0.03% | 23,892 |
| Oct 2, 2025 | 38.55 | 38.67 | 38.39 | 38.67 | 38.67 | 0.04% | 26,861 |
| Oct 1, 2025 | 38.54 | 38.66 | 38.46 | 38.66 | 38.66 | 0.12% | 33,798 |
| Sep 30, 2025 | 38.52 | 38.64 | 38.39 | 38.61 | 38.61 | 0.23% | 32,331 |
| Sep 29, 2025 | 38.56 | 38.58 | 38.46 | 38.52 | 38.52 | 0.03% | 37,396 |
| Sep 26, 2025 | 38.42 | 38.52 | 38.33 | 38.51 | 38.51 | 0.42% | 73,326 |
| Sep 25, 2025 | 38.33 | 38.36 | 38.22 | 38.35 | 38.35 | -0.11% | 33,746 |
| Sep 24, 2025 | 38.51 | 38.51 | 38.36 | 38.39 | 38.39 | -0.19% | 90,449 |
| Sep 23, 2025 | 38.55 | 38.55 | 38.42 | 38.47 | 38.47 | -0.22% | 48,624 |
| Sep 22, 2025 | 38.45 | 38.55 | 38.45 | 38.55 | 38.55 | 0.13% | 23,000 |
| Sep 19, 2025 | 38.52 | 38.55 | 38.42 | 38.50 | 38.50 | 0.10% | 493,875 |
| Sep 18, 2025 | 38.46 | 38.49 | 38.41 | 38.46 | 38.46 | 0.27% | 17,756 |
| Sep 17, 2025 | 38.42 | 38.42 | 38.26 | 38.36 | 38.36 | -0.11% | 42,907 |
| Sep 16, 2025 | 38.40 | 38.42 | 38.35 | 38.40 | 38.40 | -0.08% | 46,639 |
| Sep 15, 2025 | 38.40 | 38.43 | 38.35 | 38.43 | 38.43 | 0.23% | 51,977 |
| Sep 12, 2025 | 38.34 | 38.41 | 38.31 | 38.34 | 38.34 | -0.08% | 54,602 |
| Sep 11, 2025 | 38.30 | 38.41 | 38.23 | 38.37 | 38.37 | 0.45% | 21,165 |
| Sep 10, 2025 | 38.26 | 38.28 | 38.14 | 38.20 | 38.20 | 0.22% | 118,587 |
| Sep 9, 2025 | 38.11 | 38.16 | 38.01 | 38.12 | 38.12 | 0.02% | 89,903 |