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
Apr 24, 2026	40.47	40.47	40.42	40.47	40.47	0.41%	341
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
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

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.