FT Vest U.S. Equity Moderate Buffer ETF - August (GAUG)

GAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 8, 2025	38.13	38.15	38.06	38.11	38.11	0.16%	82,137
Sep 5, 2025	38.20	38.20	37.95	38.05	38.05	-0.13%	110,211
Sep 4, 2025	37.97	38.10	37.91	38.10	38.10	0.47%	147,435
Sep 3, 2025	37.89	37.92	37.82	37.92	37.92	0.28%	104,700
Sep 2, 2025	37.74	37.83	37.62	37.82	37.82	-0.35%	78,510
Aug 29, 2025	38.04	38.04	37.87	37.95	37.95	-0.32%	266,639
Aug 28, 2025	38.00	38.09	37.89	38.07	38.07	0.29%	333,784
Aug 27, 2025	37.90	37.98	37.89	37.96	37.96	0.11%	579,706
Aug 26, 2025	37.86	37.95	37.82	37.92	37.92	0.11%	230,298
Aug 25, 2025	37.90	37.94	37.85	37.88	37.88	-0.18%	738,698
Aug 22, 2025	37.71	37.96	37.64	37.95	37.95	0.90%	297,057
Aug 21, 2025	37.63	37.82	37.55	37.61	37.61	-0.21%	160,630
Aug 20, 2025	37.71	37.75	37.52	37.69	37.69	-0.08%	80,676
Aug 19, 2025	37.84	37.87	37.68	37.72	37.72	-0.21%	154,284
Aug 18, 2025	37.82	37.88	37.78	37.80	37.80	-0.13%	1,758,476
Aug 15, 2025	37.84	37.88	37.77	37.85	37.85	0.12%	885,187
Aug 14, 2025	37.80	37.85	37.74	37.81	37.81	0.03%	91,140
Aug 13, 2025	37.84	37.85	37.79	37.80	37.80	0.01%	43,987
Aug 12, 2025	37.83	38.26	37.73	37.79	37.79	0.08%	127,461
Aug 11, 2025	37.79	37.80	37.75	37.76	37.76	-0.05%	19,888
Aug 8, 2025	37.75	37.78	37.71	37.78	37.78	0.27%	18,218
Aug 7, 2025	37.73	37.73	37.64	37.68	37.68	-0.05%	9,634
Aug 6, 2025	37.61	37.70	37.61	37.70	37.70	0.33%	31,176
Aug 5, 2025	37.60	37.65	37.51	37.58	37.58	0.02%	20,745
Aug 4, 2025	37.51	37.58	37.51	37.57	37.57	0.59%	9,500
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.