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
Mar 11, 2026	39.31	39.34	39.21	39.29	39.29	0.05%	15,614
Mar 10, 2026	39.37	39.48	39.27	39.27	39.27	-0.18%	3,114
Mar 9, 2026	39.02	39.34	38.89	39.34	39.34	0.47%	6,677
Mar 6, 2026	39.27	39.30	39.08	39.16	39.16	-0.67%	4,332
Mar 5, 2026	39.54	39.54	39.28	39.42	39.42	-0.30%	14,746
Mar 4, 2026	39.50	39.57	39.42	39.54	39.54	0.28%	1,371
Mar 3, 2026	39.15	39.47	39.13	39.43	39.43	-0.35%	34,938
Mar 2, 2026	39.39	39.57	39.39	39.57	39.57	0.05%	4,892
Feb 27, 2026	39.50	39.55	39.47	39.55	39.55	-0.15%	2,340
Feb 26, 2026	39.68	39.68	39.51	39.61	39.61	-0.18%	39,427
Feb 25, 2026	39.71	39.71	39.61	39.68	39.68	0.38%	22,514
Feb 24, 2026	39.49	39.56	39.36	39.53	39.53	0.33%	13,740
Feb 23, 2026	39.51	39.53	39.36	39.40	39.40	-0.49%	17,106
Feb 20, 2026	39.53	39.60	39.49	39.60	39.60	0.34%	6,203
Feb 19, 2026	39.40	39.46	39.35	39.46	39.46	-0.10%	11,458
Feb 18, 2026	39.52	39.58	39.45	39.50	39.50	0.22%	22,179
Feb 17, 2026	39.39	39.42	39.27	39.42	39.42	0.22%	1,056
Feb 13, 2026	39.40	39.47	39.32	39.33	39.33	-0.11%	13,096
Feb 12, 2026	39.74	39.74	39.37	39.37	39.37	-0.70%	6,854
Feb 11, 2026	39.75	39.75	39.56	39.65	39.65	0.11%	8,817
Feb 10, 2026	39.77	39.77	39.61	39.61	39.61	-0.13%	12,419
Feb 9, 2026	39.52	39.70	39.52	39.66	39.66	0.23%	7,359
Feb 6, 2026	39.42	39.65	39.42	39.57	39.57	0.94%	1,895
Feb 5, 2026	39.35	39.35	39.16	39.20	39.20	-0.65%	6,804
Feb 4, 2026	39.63	39.97	39.34	39.46	39.45	-0.19%	15,564
Feb 3, 2026	39.75	39.75	39.42	39.53	39.53	-0.36%	16,343
Feb 2, 2026	39.63	39.72	39.63	39.67	39.67	0.28%	13,038
Jan 30, 2026	39.57	39.61	39.49	39.56	39.56	-0.13%	6,116
Jan 29, 2026	39.70	39.70	39.43	39.61	39.61	-0.18%	27,258
Jan 28, 2026	39.66	39.69	39.59	39.68	39.68	0.13%	5,532
Jan 27, 2026	39.69	39.71	39.59	39.63	39.63	-0.03%	8,504
Jan 26, 2026	39.60	39.67	39.58	39.64	39.64	0.30%	15,639
Jan 23, 2026	39.57	39.57	39.38	39.52	39.52	0.10%	61,932
Jan 22, 2026	39.57	39.57	39.46	39.48	39.48	0.23%	12,906
Jan 21, 2026	39.32	39.46	39.25	39.39	39.39	0.51%	15,429
Jan 20, 2026	39.33	39.37	39.18	39.19	39.19	-0.93%	15,314
Jan 16, 2026	39.57	39.61	39.48	39.56	39.55	0.05%	5,513
Jan 15, 2026	39.64	39.64	39.50	39.54	39.54	0.06%	25,812
Jan 14, 2026	39.51	39.51	39.40	39.51	39.51	-0.08%	9,258
Jan 13, 2026	39.65	39.65	39.49	39.54	39.54	-0.13%	3,567
Jan 12, 2026	39.54	39.63	39.54	39.59	39.59	0.10%	5,331
Jan 9, 2026	39.56	39.59	39.45	39.55	39.55	0.25%	20,129
Jan 8, 2026	39.47	39.50	39.39	39.45	39.45	-0.10%	19,069
Jan 7, 2026	39.49	39.57	39.45	39.49	39.49	0.03%	18,618
Jan 6, 2026	39.48	39.50	39.41	39.48	39.48	0.23%	11,128
Jan 5, 2026	39.45	39.46	39.38	39.39	39.39	0.25%	23,755
Jan 2, 2026	39.43	39.43	39.24	39.29	39.29	0.08%	13,516
Dec 31, 2025	39.46	39.46	39.26	39.26	39.26	-0.41%	7,151
Dec 30, 2025	39.38	39.44	39.37	39.42	39.42	0.13%	16,559
Dec 29, 2025	39.47	39.47	39.35	39.37	39.37	-0.28%	7,776

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.