FT Vest U.S. Equity Moderate Buffer ETF - October (GOCT)
BATS: GOCT · Real-Time Price · USD
34.31
-0.35 (-1.01%)
At close: Mar 28, 2025, 3:59 PM
32.39
-1.92 (-5.60%)
After-hours: Mar 28, 2025, 8:00 PM EDT
GOCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 35.56 | 35.56 | 35.12 | 35.14 | 35.14 | -0.75% | 16,507 |
| Feb 26, 2025 | 35.52 | 35.57 | 35.33 | 35.40 | 35.40 | 0.01% | 13,792 |
| Feb 25, 2025 | 35.54 | 35.54 | 35.25 | 35.40 | 35.40 | -0.25% | 52,118 |
| Feb 24, 2025 | 35.68 | 35.68 | 35.45 | 35.49 | 35.49 | -0.22% | 9,435 |
| Feb 21, 2025 | 35.77 | 35.77 | 35.53 | 35.56 | 35.56 | -0.69% | 8,101 |
| Feb 20, 2025 | 35.85 | 35.90 | 35.76 | 35.81 | 35.81 | -0.25% | 10,862 |
| Feb 19, 2025 | 35.81 | 35.94 | 35.81 | 35.90 | 35.90 | 0.17% | 11,971 |
| Feb 18, 2025 | 35.12 | 35.87 | 35.12 | 35.84 | 35.84 | - | 5,069 |
| Feb 14, 2025 | 35.86 | 35.87 | 35.79 | 35.84 | 35.84 | 0.09% | 7,682 |
| Feb 13, 2025 | 35.70 | 35.83 | 35.66 | 35.81 | 35.81 | 0.51% | 115,591 |
| Feb 12, 2025 | 35.54 | 35.67 | 35.54 | 35.62 | 35.62 | -0.14% | 12,157 |
| Feb 11, 2025 | 35.59 | 35.68 | 35.59 | 35.67 | 35.67 | 0.01% | 2,958 |
| Feb 10, 2025 | 35.69 | 35.70 | 35.62 | 35.67 | 35.67 | 0.30% | 2,704 |
| Feb 7, 2025 | 35.65 | 35.65 | 35.54 | 35.56 | 35.56 | -0.42% | 8,332 |
| Feb 6, 2025 | 35.67 | 35.71 | 35.62 | 35.71 | 35.71 | 0.19% | 2,416 |
| Feb 5, 2025 | 35.57 | 35.65 | 35.49 | 35.65 | 35.65 | 0.18% | 19,287 |
| Feb 4, 2025 | 35.48 | 35.60 | 35.48 | 35.58 | 35.58 | 0.41% | 20,755 |
| Feb 3, 2025 | 35.35 | 35.51 | 35.20 | 35.44 | 35.44 | -0.44% | 24,265 |
| Jan 31, 2025 | 35.75 | 35.76 | 35.57 | 35.59 | 35.59 | -0.13% | 4,799 |
| Jan 30, 2025 | 35.65 | 35.67 | 35.58 | 35.64 | 35.64 | 0.25% | 9,932 |
| Jan 29, 2025 | 35.65 | 35.65 | 35.47 | 35.55 | 35.55 | -0.27% | 9,893 |
| Jan 28, 2025 | 35.49 | 35.68 | 35.43 | 35.64 | 35.64 | 0.55% | 10,076 |
| Jan 27, 2025 | 35.40 | 35.47 | 35.38 | 35.45 | 35.45 | -0.67% | 35,339 |
| Jan 24, 2025 | 35.73 | 35.76 | 35.67 | 35.69 | 35.69 | -0.06% | 283,290 |
| Jan 23, 2025 | 35.61 | 35.72 | 35.61 | 35.71 | 35.71 | 0.12% | 94,819 |
| Jan 22, 2025 | 35.62 | 35.72 | 35.62 | 35.67 | 35.67 | 0.38% | 7,102 |
| Jan 21, 2025 | 35.46 | 35.57 | 35.45 | 35.53 | 35.53 | 0.42% | 15,621 |
| Jan 17, 2025 | 35.42 | 35.46 | 35.38 | 35.38 | 35.38 | 0.38% | 10,118 |
| Jan 16, 2025 | 35.33 | 35.33 | 35.21 | 35.25 | 35.25 | 0.02% | 7,829 |