FT Vest U.S. Equity Max Buffer ETF - October (OCTM)
BATS: OCTM · Real-Time Price · USD
30.32
-0.14 (-0.48%)
Mar 28, 2025, 4:00 PM EST - Market closed
OCTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 24, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.46% | - |
| Mar 21, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.01% | 94 |
| Mar 20, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.08% | 55 |
| Mar 19, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.28% | 400 |
| Mar 18, 2025 | 30.33 | 30.41 | 30.32 | 30.35 | 30.35 | -0.30% | 2,414 |
| Mar 17, 2025 | 30.48 | 30.48 | 30.44 | 30.44 | 30.44 | 0.14% | 4,678 |
| Mar 14, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.50% | 23 |
| Mar 13, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.36% | 912 |
| Mar 12, 2025 | 30.33 | 30.39 | 30.33 | 30.36 | 30.36 | -0.08% | 912 |
| Mar 11, 2025 | 30.42 | 30.46 | 30.38 | 30.38 | 30.38 | -0.07% | 9,160 |
| Mar 10, 2025 | 30.47 | 30.47 | 30.39 | 30.40 | 30.40 | -0.62% | 18,867 |
| Mar 7, 2025 | 30.55 | 30.59 | 30.55 | 30.59 | 30.59 | 0.13% | 3,322 |
| Mar 6, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.39% | 111 |
| Mar 5, 2025 | 30.58 | 30.70 | 30.58 | 30.67 | 30.67 | 0.23% | 4,765 |
| Mar 4, 2025 | 30.60 | 30.67 | 30.56 | 30.60 | 30.60 | -0.23% | 5,178 |
| Mar 3, 2025 | 30.76 | 30.76 | 30.63 | 30.67 | 30.67 | -0.32% | 678 |
| Feb 28, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.30% | 44,050 |
| Feb 27, 2025 | 30.73 | 30.79 | 30.67 | 30.67 | 30.67 | -0.31% | 44,050 |
| Feb 26, 2025 | 30.78 | 30.80 | 30.77 | 30.77 | 30.77 | 0.03% | 460 |
| Feb 25, 2025 | 30.75 | 30.76 | 30.72 | 30.76 | 30.76 | -0.10% | 2,743 |
| Feb 24, 2025 | 30.78 | 30.81 | 30.78 | 30.79 | 30.79 | -0.10% | 832 |
| Feb 21, 2025 | 30.90 | 30.91 | 30.82 | 30.82 | 30.82 | -0.28% | 989 |
| Feb 20, 2025 | 30.84 | 30.91 | 30.84 | 30.91 | 30.91 | -0.10% | 277 |
| Feb 19, 2025 | 30.86 | 30.94 | 30.86 | 30.94 | 30.94 | 0.06% | 2,905 |
| Feb 18, 2025 | 30.90 | 30.92 | 30.90 | 30.92 | 30.92 | 0.09% | 2,051 |
| Feb 14, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.05% | 56 |
| Feb 13, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.20% | 56 |
| Feb 12, 2025 | 30.76 | 30.85 | 30.76 | 30.82 | 30.82 | -0.03% | 3,293 |
| Feb 11, 2025 | 30.87 | 30.87 | 30.83 | 30.83 | 30.83 | 0.08% | 200 |
| Feb 10, 2025 | 30.84 | 30.84 | 30.80 | 30.80 | 30.80 | -0.01% | 2,090 |
| Feb 7, 2025 | 30.77 | 30.80 | 30.75 | 30.80 | 30.80 | -0.10% | 671 |
| Feb 6, 2025 | 30.83 | 30.85 | 30.82 | 30.84 | 30.84 | 0.06% | 1,303 |
| Feb 5, 2025 | 30.78 | 30.82 | 30.76 | 30.82 | 30.82 | -0.01% | 520 |
| Feb 4, 2025 | 30.74 | 30.82 | 30.74 | 30.82 | 30.82 | 0.24% | 3,534 |
| Feb 3, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.15% | - |
| Jan 31, 2025 | 30.91 | 30.91 | 30.79 | 30.79 | 30.79 | -0.06% | 584 |
| Jan 30, 2025 | 30.81 | 30.84 | 30.78 | 30.81 | 30.81 | 0.09% | 2,607 |
| Jan 29, 2025 | 30.77 | 30.78 | 30.75 | 30.78 | 30.78 | -0.04% | 824 |
| Jan 28, 2025 | 30.73 | 30.81 | 30.72 | 30.80 | 30.80 | 0.15% | 1,893 |
| Jan 27, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.28% | - |
| Jan 24, 2025 | 30.80 | 30.84 | 30.80 | 30.84 | 30.84 | 0.01% | 150 |
| Jan 23, 2025 | 30.81 | 30.83 | 30.81 | 30.83 | 30.83 | 0.10% | 819 |
| Jan 22, 2025 | 30.82 | 30.82 | 30.80 | 30.80 | 30.80 | 0.15% | 500 |
| Jan 21, 2025 | 30.78 | 30.78 | 30.76 | 30.76 | 30.76 | 0.15% | 15,000 |
| Jan 17, 2025 | 30.77 | 30.77 | 30.68 | 30.71 | 30.71 | 0.20% | 568 |
| Jan 16, 2025 | 30.58 | 30.65 | 30.58 | 30.65 | 30.65 | -0.01% | 403 |