FT Vest U.S. Equity Moderate Buffer ETF - October (GOCT)
BATS: GOCT · Real-Time Price · USD
34.61
-0.03 (-0.08%)
At close: May 9, 2025, 4:00 PM
34.61
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
GOCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 34.69 | 34.69 | 34.54 | 34.61 | 34.61 | -0.08% | 20,044 |
| May 8, 2025 | 34.64 | 34.78 | 34.63 | 34.64 | 34.64 | 0.47% | 15,252 |
| May 7, 2025 | 34.49 | 34.49 | 34.33 | 34.48 | 34.48 | 0.18% | 6,315 |
| May 6, 2025 | 34.43 | 34.50 | 34.38 | 34.42 | 34.42 | -0.24% | 1,899 |
| May 5, 2025 | 34.48 | 34.64 | 34.48 | 34.50 | 34.50 | -0.46% | 4,426 |
| May 2, 2025 | 34.59 | 34.71 | 34.51 | 34.66 | 34.66 | 0.73% | 8,256 |
| May 1, 2025 | 34.43 | 34.52 | 34.41 | 34.41 | 34.41 | 0.39% | 7,261 |
| Apr 30, 2025 | 34.04 | 34.34 | 33.92 | 34.28 | 34.28 | 0.10% | 4,728 |
| Apr 29, 2025 | 34.10 | 34.27 | 34.10 | 34.24 | 34.24 | 0.23% | 5,583 |
| Apr 28, 2025 | 34.04 | 34.16 | 33.99 | 34.16 | 34.16 | 0.01% | 3,463 |
| Apr 25, 2025 | 34.07 | 34.17 | 33.98 | 34.16 | 34.16 | 0.51% | 57,695 |
| Apr 24, 2025 | 33.70 | 33.99 | 33.70 | 33.99 | 33.99 | 0.99% | 2,487 |
| Apr 23, 2025 | 33.81 | 33.84 | 33.59 | 33.66 | 33.66 | 1.01% | 13,028 |
| Apr 22, 2025 | 33.17 | 33.42 | 33.12 | 33.32 | 33.32 | 1.26% | 23,711 |
| Apr 21, 2025 | 33.04 | 33.04 | 32.72 | 32.91 | 32.91 | -1.03% | 14,521 |
| Apr 17, 2025 | 33.26 | 33.38 | 33.25 | 33.25 | 33.25 | 0.21% | 5,954 |
| Apr 16, 2025 | 33.38 | 33.38 | 33.02 | 33.18 | 33.18 | -1.46% | 8,376 |
| Apr 15, 2025 | 33.73 | 33.80 | 33.60 | 33.67 | 33.67 | 0.04% | 13,776 |
| Apr 14, 2025 | 33.76 | 33.79 | 33.56 | 33.66 | 33.66 | 0.59% | 6,500 |
| Apr 11, 2025 | 33.04 | 33.51 | 33.04 | 33.46 | 33.46 | 1.04% | 11,840 |
| Apr 10, 2025 | 33.39 | 33.42 | 32.70 | 33.11 | 33.11 | -2.15% | 137,041 |
| Apr 9, 2025 | 32.34 | 33.84 | 32.07 | 33.84 | 33.84 | 5.30% | 27,262 |
| Apr 8, 2025 | 33.12 | 33.15 | 32.06 | 32.14 | 32.14 | -1.01% | 10,432 |
| Apr 7, 2025 | 31.90 | 33.05 | 31.90 | 32.47 | 32.47 | -0.13% | 35,963 |
| Apr 4, 2025 | 33.23 | 33.23 | 32.51 | 32.51 | 32.51 | -3.27% | 9,161 |
| Apr 3, 2025 | 33.81 | 34.03 | 33.61 | 33.61 | 33.61 | -2.80% | 15,500 |
| Apr 2, 2025 | 34.26 | 34.58 | 34.26 | 34.58 | 34.58 | 0.44% | 471,148 |
| Apr 1, 2025 | 34.34 | 34.51 | 34.26 | 34.43 | 34.43 | 0.28% | 3,599 |
| Mar 31, 2025 | 34.03 | 34.35 | 33.95 | 34.33 | 34.33 | 0.07% | 17,500 |
| Mar 28, 2025 | 34.61 | 34.61 | 34.24 | 34.31 | 34.31 | -1.01% | 234,314 |
| Mar 27, 2025 | 34.62 | 34.71 | 34.61 | 34.66 | 34.66 | -0.12% | 7,174 |
| Mar 26, 2025 | 34.87 | 34.87 | 34.63 | 34.70 | 34.70 | -0.60% | 9,766 |
| Mar 25, 2025 | 34.87 | 34.98 | 34.86 | 34.91 | 34.91 | 0.05% | 10,657 |
| Mar 24, 2025 | 34.80 | 34.91 | 34.79 | 34.90 | 34.90 | 0.91% | 275,303 |
| Mar 21, 2025 | 34.39 | 34.58 | 34.37 | 34.58 | 34.58 | 0.12% | 6,776 |
| Mar 20, 2025 | 34.50 | 34.61 | 34.47 | 34.54 | 34.54 | -0.17% | 7,577 |
| Mar 19, 2025 | 34.44 | 34.64 | 34.44 | 34.60 | 34.60 | 0.73% | 14,110 |
| Mar 18, 2025 | 34.46 | 34.46 | 34.33 | 34.35 | 34.35 | -0.68% | 5,646 |
| Mar 17, 2025 | 34.46 | 34.69 | 34.46 | 34.59 | 34.59 | 0.39% | 8,590 |
| Mar 14, 2025 | 34.22 | 34.45 | 34.20 | 34.45 | 34.45 | 1.22% | 11,151 |
| Mar 13, 2025 | 34.13 | 34.17 | 34.04 | 34.04 | 34.04 | -0.76% | 3,580 |
| Mar 12, 2025 | 34.16 | 34.36 | 34.15 | 34.30 | 34.30 | 0.26% | 14,766 |
| Mar 11, 2025 | 34.33 | 34.34 | 34.05 | 34.21 | 34.21 | -0.29% | 502,360 |
| Mar 10, 2025 | 34.51 | 34.59 | 34.24 | 34.31 | 34.31 | -1.57% | 28,707 |
| Mar 7, 2025 | 34.71 | 34.88 | 34.52 | 34.86 | 34.86 | 0.35% | 5,319 |
| Mar 6, 2025 | 34.87 | 34.99 | 34.66 | 34.74 | 34.74 | -0.96% | 31,894 |
| Mar 5, 2025 | 34.91 | 35.15 | 34.77 | 35.07 | 35.07 | 0.60% | 21,007 |
| Mar 4, 2025 | 34.98 | 35.08 | 34.75 | 34.87 | 34.87 | -0.47% | 39,951 |
| Mar 3, 2025 | 35.24 | 35.42 | 34.99 | 35.03 | 35.03 | -1.05% | 26,163 |
| Feb 28, 2025 | 35.11 | 35.40 | 35.08 | 35.40 | 35.40 | 0.76% | 22,979 |