FT Vest U.S. Equity Moderate Buffer ETF - August (GAUG)
BATS: GAUG · Real-Time Price · USD
41.00
+0.09 (0.23%)
At close: May 14, 2026, 4:00 PM EDT
41.00
0.00 (0.00%)
After-hours: May 14, 2026, 8:00 PM EDT
GAUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 41.03 | 41.03 | 40.97 | 41.01 | 41.01 | 0.27% | 114 |
| May 13, 2026 | 40.86 | 40.92 | 40.81 | 40.90 | 40.90 | 0.07% | 66,728 |
| May 12, 2026 | 40.80 | 40.87 | 40.79 | 40.87 | 40.87 | 0.05% | 4,719 |
| May 11, 2026 | 40.93 | 40.93 | 40.84 | 40.85 | 40.85 | -0.04% | 18,340 |
| May 8, 2026 | 40.92 | 40.92 | 40.82 | 40.87 | 40.87 | 0.23% | 3,198 |
| May 7, 2026 | 40.79 | 40.80 | 40.76 | 40.77 | 40.77 | -0.07% | 1,083 |
| May 6, 2026 | 40.72 | 40.80 | 40.72 | 40.80 | 40.80 | 0.37% | 18,921 |
| May 5, 2026 | 40.67 | 40.67 | 40.63 | 40.65 | 40.65 | 0.21% | 4,579 |
| May 4, 2026 | 40.55 | 40.63 | 40.52 | 40.57 | 40.57 | -0.17% | 25,302 |
| May 1, 2026 | 40.68 | 40.68 | 40.60 | 40.63 | 40.63 | 0.18% | 10,506 |
| Apr 30, 2026 | 40.37 | 40.56 | 40.37 | 40.56 | 40.56 | 0.41% | 15,324 |
| Apr 29, 2026 | 40.48 | 40.48 | 40.34 | 40.40 | 40.39 | -0.05% | 9,090 |
| Apr 28, 2026 | 40.44 | 40.44 | 40.37 | 40.42 | 40.42 | -0.07% | 3,635 |
| Apr 27, 2026 | 40.52 | 40.52 | 40.40 | 40.45 | 40.45 | - | 1,938 |
| Apr 24, 2026 | 40.47 | 40.47 | 40.38 | 40.45 | 40.45 | 0.35% | 3,263 |
| Apr 23, 2026 | 40.32 | 40.39 | 40.21 | 40.31 | 40.31 | -0.15% | 37,050 |
| Apr 22, 2026 | 40.30 | 40.37 | 40.30 | 40.37 | 40.37 | 0.32% | 3,816 |
| Apr 21, 2026 | 40.43 | 40.43 | 40.24 | 40.24 | 40.24 | -0.20% | 7,900 |
| Apr 20, 2026 | 40.39 | 40.39 | 40.26 | 40.32 | 40.32 | -0.21% | 12,181 |
| Apr 17, 2026 | 40.35 | 40.41 | 40.27 | 40.40 | 40.40 | 0.55% | 17,695 |
| Apr 16, 2026 | 40.31 | 40.31 | 40.12 | 40.18 | 40.18 | 0.05% | 33,358 |
| Apr 15, 2026 | 40.02 | 40.16 | 40.02 | 40.16 | 40.16 | 0.28% | 13,450 |
| Apr 14, 2026 | 39.95 | 40.05 | 39.95 | 40.05 | 40.05 | 0.51% | 20,128 |
| Apr 13, 2026 | 39.51 | 39.84 | 39.51 | 39.84 | 39.84 | 0.50% | 6,765 |
| Apr 10, 2026 | 39.76 | 39.76 | 39.61 | 39.65 | 39.65 | -0.09% | 2,619 |
| Apr 9, 2026 | 39.49 | 39.68 | 39.49 | 39.68 | 39.68 | 0.51% | 5,796 |
| Apr 8, 2026 | 39.66 | 39.66 | 39.46 | 39.48 | 39.48 | 1.24% | 4,798 |
| Apr 7, 2026 | 38.88 | 39.07 | 38.78 | 39.00 | 39.00 | - | 5,730 |
| Apr 6, 2026 | 38.97 | 39.00 | 38.93 | 39.00 | 39.00 | 0.24% | 3,781 |
| Apr 2, 2026 | 38.65 | 38.90 | 38.65 | 38.90 | 38.90 | 0.04% | 4,201 |
| Apr 1, 2026 | 38.80 | 38.95 | 38.80 | 38.89 | 38.89 | 0.46% | 4,360 |
| Mar 31, 2026 | 38.44 | 38.76 | 38.35 | 38.71 | 38.71 | 1.62% | 10,700 |
| Mar 30, 2026 | 38.25 | 38.27 | 37.99 | 38.09 | 38.09 | -0.16% | 16,308 |
| Mar 27, 2026 | 38.34 | 38.38 | 38.13 | 38.15 | 38.15 | -0.83% | 19,319 |
| Mar 26, 2026 | 38.78 | 38.78 | 38.47 | 38.47 | 38.47 | -1.05% | 138,456 |
| Mar 25, 2026 | 38.92 | 38.97 | 38.83 | 38.88 | 38.88 | 0.34% | 57,935 |
| Mar 24, 2026 | 38.72 | 38.81 | 38.68 | 38.75 | 38.75 | -0.28% | 13,782 |
| Mar 23, 2026 | 39.02 | 39.05 | 38.79 | 38.86 | 38.86 | 0.81% | 4,571 |
| Mar 20, 2026 | 38.77 | 38.80 | 38.55 | 38.55 | 38.55 | -0.81% | 8,918 |
| Mar 19, 2026 | 38.71 | 38.91 | 38.71 | 38.86 | 38.86 | -0.22% | 16,216 |
| Mar 18, 2026 | 39.09 | 39.18 | 38.95 | 38.95 | 38.95 | -0.60% | 4,456 |
| Mar 17, 2026 | 39.31 | 39.32 | 39.18 | 39.18 | 39.18 | - | 9,665 |
| Mar 16, 2026 | 39.11 | 39.18 | 39.09 | 39.18 | 39.18 | 0.85% | 9,927 |
| Mar 13, 2026 | 39.08 | 39.08 | 38.85 | 38.85 | 38.85 | -0.36% | 8,268 |
| Mar 12, 2026 | 39.22 | 39.22 | 38.99 | 38.99 | 38.99 | -0.76% | 8,055 |
| 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 |