FT Vest U.S. Equity Moderate Buffer ETF - August (GAUG)
BATS: GAUG · Real-Time Price · USD
34.64
-0.40 (-1.15%)
Mar 28, 2025, 3:21 PM EDT - Market closed
GAUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 34.95 | 34.96 | 34.63 | 34.64 | 34.64 | -1.15% | 6,313 |
| Mar 27, 2025 | 34.98 | 35.10 | 34.98 | 35.04 | 35.04 | -0.11% | 3,710 |
| Mar 26, 2025 | 35.25 | 35.30 | 35.07 | 35.08 | 35.08 | -0.61% | 8,811 |
| Mar 25, 2025 | 35.34 | 35.35 | 35.24 | 35.30 | 35.30 | 0.07% | 4,377 |
| Mar 24, 2025 | 35.26 | 35.28 | 35.20 | 35.27 | 35.27 | 1.05% | 3,275 |
| Mar 21, 2025 | 34.77 | 34.91 | 34.70 | 34.91 | 34.91 | 0.01% | 11,153 |
| Mar 20, 2025 | 34.86 | 35.05 | 34.86 | 34.90 | 34.90 | -0.10% | 2,292 |
| Mar 19, 2025 | 34.83 | 34.94 | 34.78 | 34.94 | 34.94 | 0.60% | 2,745 |
| Mar 18, 2025 | 34.69 | 34.78 | 34.67 | 34.73 | 34.73 | -0.64% | 4,439 |
| Mar 17, 2025 | 34.84 | 35.02 | 34.82 | 34.95 | 34.95 | 0.38% | 51,927 |
| Mar 14, 2025 | 34.63 | 34.82 | 34.57 | 34.82 | 34.82 | 1.24% | 4,618 |
| Mar 13, 2025 | 34.60 | 34.60 | 34.30 | 34.39 | 34.39 | -0.81% | 20,304 |
| Mar 12, 2025 | 34.80 | 34.80 | 34.48 | 34.67 | 34.67 | 0.26% | 7,598 |
| Mar 11, 2025 | 34.73 | 34.73 | 34.38 | 34.58 | 34.58 | -0.34% | 22,919 |
| Mar 10, 2025 | 34.98 | 34.98 | 34.51 | 34.70 | 34.70 | -1.45% | 11,001 |
| Mar 7, 2025 | 35.07 | 35.21 | 34.88 | 35.21 | 35.21 | 0.36% | 4,064 |
| Mar 6, 2025 | 35.27 | 35.31 | 35.03 | 35.08 | 35.08 | -0.93% | 10,342 |
| Mar 5, 2025 | 35.28 | 35.46 | 35.10 | 35.41 | 35.41 | 0.59% | 10,764 |
| Mar 4, 2025 | 35.36 | 35.37 | 35.15 | 35.21 | 35.21 | -0.51% | 5,010 |
| Mar 3, 2025 | 35.73 | 35.73 | 35.35 | 35.39 | 35.39 | -0.87% | 3,137 |
| Feb 28, 2025 | 35.57 | 35.70 | 35.40 | 35.70 | 35.70 | 0.69% | 15,619 |
| Feb 27, 2025 | 35.86 | 35.86 | 35.44 | 35.45 | 35.45 | -0.69% | 8,895 |
| Feb 26, 2025 | 35.76 | 35.82 | 35.64 | 35.70 | 35.70 | -0.02% | 15,925 |
| Feb 25, 2025 | 35.72 | 35.73 | 35.58 | 35.70 | 35.70 | -0.13% | 90,922 |
| Feb 24, 2025 | 35.93 | 35.93 | 35.75 | 35.75 | 35.75 | -0.21% | 16,207 |
| Feb 21, 2025 | 35.97 | 36.01 | 35.81 | 35.83 | 35.83 | -0.57% | 16,530 |
| Feb 20, 2025 | 36.14 | 36.14 | 35.97 | 36.03 | 36.03 | -0.17% | 3,793 |
| Feb 19, 2025 | 36.02 | 36.10 | 36.02 | 36.09 | 36.09 | 0.15% | 15,024 |
| Feb 18, 2025 | 36.05 | 36.05 | 35.99 | 36.04 | 36.04 | 0.01% | 14,430 |
| Feb 14, 2025 | 36.01 | 36.08 | 36.01 | 36.04 | 36.04 | 0.11% | 2,687 |
| Feb 13, 2025 | 35.86 | 36.00 | 35.86 | 35.99 | 35.99 | 0.35% | 10,085 |
| Feb 12, 2025 | 35.82 | 35.90 | 35.80 | 35.87 | 35.87 | -0.10% | 9,396 |
| Feb 11, 2025 | 35.89 | 35.92 | 35.85 | 35.91 | 35.91 | 0.01% | 5,187 |
| Feb 10, 2025 | 35.90 | 35.94 | 35.84 | 35.90 | 35.90 | 0.23% | 9,695 |
| Feb 7, 2025 | 35.99 | 35.99 | 35.77 | 35.82 | 35.82 | -0.22% | 5,710 |
| Feb 6, 2025 | 35.93 | 35.94 | 35.84 | 35.90 | 35.90 | 0.14% | 9,792 |
| Feb 5, 2025 | 35.85 | 35.85 | 35.75 | 35.85 | 35.85 | 0.10% | 21,321 |
| Feb 4, 2025 | 35.79 | 35.83 | 35.70 | 35.82 | 35.82 | 0.29% | 20,178 |
| Feb 3, 2025 | 35.55 | 35.77 | 35.55 | 35.71 | 35.71 | -0.26% | 9,892 |
| Jan 31, 2025 | 36.00 | 36.00 | 35.80 | 35.80 | 35.80 | -0.20% | 6,307 |
| Jan 30, 2025 | 35.88 | 35.88 | 35.77 | 35.87 | 35.87 | 0.23% | 5,848 |
| Jan 29, 2025 | 35.79 | 35.84 | 35.77 | 35.79 | 35.79 | -0.12% | 9,161 |
| Jan 28, 2025 | 35.79 | 35.84 | 35.71 | 35.84 | 35.84 | 0.24% | 2,742 |
| Jan 27, 2025 | 35.75 | 35.75 | 35.63 | 35.75 | 35.75 | -0.33% | 8,578 |
| Jan 24, 2025 | 35.89 | 35.96 | 35.87 | 35.87 | 35.87 | -0.14% | 34,124 |
| Jan 23, 2025 | 35.93 | 35.93 | 35.83 | 35.92 | 35.92 | 0.14% | 26,784 |
| Jan 22, 2025 | 35.93 | 35.93 | 35.83 | 35.87 | 35.87 | 0.28% | 2,065 |
| Jan 21, 2025 | 35.70 | 35.78 | 35.69 | 35.77 | 35.77 | 0.20% | 25,808 |
| Jan 17, 2025 | 35.67 | 35.70 | 35.63 | 35.70 | 35.70 | 0.55% | 4,826 |
| Jan 16, 2025 | 35.65 | 35.65 | 35.50 | 35.50 | 35.50 | -0.12% | 22,546 |