FT Vest U.S. Equity Max Buffer ETF - October (OCTM)
BATS: OCTM · Real-Time Price · USD
31.02
+0.01 (0.03%)
Jun 4, 2025, 4:00 PM - Market closed
OCTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 30.99 | 31.02 | 30.99 | 31.02 | 31.02 | 0.04% | 492 |
| Jun 3, 2025 | 31.00 | 31.02 | 30.98 | 31.01 | 31.01 | 0.22% | 1,300 |
| Jun 2, 2025 | 30.88 | 30.94 | 30.88 | 30.94 | 30.94 | 0.01% | 1,896 |
| May 30, 2025 | 30.91 | 30.94 | 30.81 | 30.94 | 30.94 | 0.07% | 1,144 |
| May 29, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.14% | 130 |
| May 28, 2025 | 30.92 | 30.92 | 30.87 | 30.87 | 30.87 | -0.16% | 130 |
| May 27, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.52% | 66 |
| May 23, 2025 | 30.73 | 30.76 | 30.71 | 30.76 | 30.76 | -0.12% | 25,487 |
| May 22, 2025 | 30.83 | 30.83 | 30.80 | 30.80 | 30.80 | -0.01% | 200 |
| May 21, 2025 | 30.92 | 30.92 | 30.79 | 30.80 | 30.80 | -0.38% | 415 |
| May 20, 2025 | 30.96 | 30.96 | 30.92 | 30.92 | 30.92 | -0.10% | 3,645 |
| May 19, 2025 | 30.80 | 30.96 | 30.80 | 30.95 | 30.95 | 0.06% | 8,109 |
| May 16, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 0.32% | 5,602 |
| May 15, 2025 | 30.75 | 30.90 | 30.75 | 30.83 | 30.83 | 0.01% | 5,602 |
| May 14, 2025 | 30.82 | 30.83 | 30.82 | 30.83 | 30.83 | 0.04% | 1,893 |
| May 13, 2025 | 30.84 | 30.84 | 30.82 | 30.82 | 30.82 | 0.26% | 3,727 |
| May 12, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.73% | 2 |
| May 9, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.05% | 44 |
| May 8, 2025 | 30.55 | 30.55 | 30.53 | 30.53 | 30.53 | 0.11% | 173 |
| May 7, 2025 | 30.52 | 30.52 | 30.42 | 30.50 | 30.50 | 0.09% | 1,761 |
| May 6, 2025 | 30.43 | 30.47 | 30.43 | 30.47 | 30.47 | -0.16% | 1,129 |
| May 5, 2025 | 30.49 | 30.53 | 30.49 | 30.52 | 30.52 | -0.17% | 643 |
| May 2, 2025 | 30.68 | 30.68 | 30.51 | 30.57 | 30.57 | 0.33% | 40,889 |
| May 1, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.12% | - |
| Apr 30, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.12% | 30,176 |
| Apr 29, 2025 | 30.35 | 30.45 | 30.32 | 30.40 | 30.40 | 0.14% | 30,176 |
| Apr 28, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.06% | - |
| Apr 25, 2025 | 30.28 | 30.34 | 30.28 | 30.34 | 30.34 | 0.15% | 2,420 |
| Apr 24, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.36% | - |
| Apr 23, 2025 | 30.15 | 30.19 | 30.15 | 30.19 | 30.19 | 0.30% | 200 |
| Apr 22, 2025 | 30.02 | 30.10 | 30.02 | 30.10 | 30.10 | 0.34% | 477 |
| Apr 21, 2025 | 29.94 | 30.05 | 29.94 | 30.00 | 30.00 | -0.29% | 4,598 |
| Apr 17, 2025 | 30.12 | 30.12 | 30.08 | 30.08 | 30.08 | -0.02% | 220 |
| Apr 16, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.38% | - |
| Apr 15, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.07% | 11,769 |
| Apr 14, 2025 | 30.24 | 30.24 | 30.23 | 30.23 | 30.23 | -0.05% | 11,769 |
| Apr 11, 2025 | 30.19 | 30.29 | 30.19 | 30.24 | 30.24 | 0.31% | 2,418 |
| Apr 10, 2025 | 30.19 | 30.23 | 30.05 | 30.15 | 30.15 | -0.44% | 2,010 |
| Apr 9, 2025 | 29.78 | 30.28 | 29.78 | 30.28 | 30.28 | 1.20% | 10,475 |
| Apr 8, 2025 | 30.19 | 30.19 | 29.92 | 29.92 | 29.92 | -0.16% | 1,720 |
| Apr 7, 2025 | 29.83 | 30.25 | 29.79 | 29.97 | 29.97 | 0.02% | 24,988 |
| Apr 4, 2025 | 29.92 | 30.03 | 29.92 | 29.96 | 29.96 | -0.62% | 2,605 |
| Apr 3, 2025 | 30.26 | 30.26 | 30.15 | 30.15 | 30.15 | -1.00% | 24,716 |
| Apr 2, 2025 | 30.23 | 30.46 | 30.23 | 30.46 | 30.46 | 0.25% | 11,430 |
| Apr 1, 2025 | 30.43 | 30.43 | 30.33 | 30.38 | 30.38 | 0.07% | 31,092 |
| Mar 31, 2025 | 30.17 | 30.37 | 30.17 | 30.36 | 30.36 | 0.13% | 3,670 |
| Mar 28, 2025 | 30.35 | 30.42 | 30.28 | 30.32 | 30.32 | -0.48% | 36,432 |
| Mar 27, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.07% | 87 |
| Mar 26, 2025 | 30.56 | 30.56 | 30.44 | 30.49 | 30.49 | -0.27% | 3,520 |
| Mar 25, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.04% | - |