FT Vest U.S. Equity Max Buffer ETF October (OCTM)
BATS: OCTM · Real-Time Price · USD
30.52
-0.11 (-0.37%)
Dec 18, 2024, 4:00 PM EST - Market closed
OCTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 30.55 | 30.62 | 30.55 | 30.55 | 30.55 | 0.21% | 381 |
| Dec 19, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -0.10% | 1,114 |
| Dec 18, 2024 | 30.63 | 30.63 | 30.52 | 30.52 | 30.52 | -0.37% | 1,114 |
| Dec 17, 2024 | 30.56 | 30.63 | 30.56 | 30.63 | 30.63 | -0.11% | 424 |
| Dec 16, 2024 | 30.75 | 30.75 | 30.67 | 30.67 | 30.67 | 0.08% | 871 |
| Dec 13, 2024 | 30.66 | 30.67 | 30.64 | 30.64 | 30.64 | 0.03% | 3,794 |
| Dec 12, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.10% | 815 |
| Dec 11, 2024 | 30.64 | 30.70 | 30.64 | 30.67 | 30.67 | 0.14% | 7,054 |
| Dec 10, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -0.04% | 58 |
| Dec 9, 2024 | 30.69 | 30.69 | 30.63 | 30.63 | 30.63 | -0.12% | 9,495 |
| Dec 6, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.12% | 163 |
| Dec 5, 2024 | 30.68 | 30.68 | 30.64 | 30.64 | 30.64 | - | 2,105 |
| Dec 4, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.09% | 71 |
| Dec 3, 2024 | 30.57 | 30.66 | 30.57 | 30.61 | 30.61 | 0.02% | 23,863 |
| Dec 2, 2024 | 30.61 | 30.63 | 30.59 | 30.60 | 30.60 | 0.02% | 80,241 |
| Nov 29, 2024 | 30.44 | 30.60 | 30.44 | 30.60 | 30.60 | 0.28% | 527 |
| Nov 27, 2024 | 30.42 | 30.55 | 30.42 | 30.51 | 30.51 | -0.08% | 1,858 |
| Nov 26, 2024 | 30.56 | 30.56 | 30.51 | 30.54 | 30.54 | - | 1,437 |
| Nov 25, 2024 | 30.54 | 30.54 | 30.53 | 30.54 | 30.54 | 0.12% | 3,444 |
| Nov 22, 2024 | 30.57 | 30.57 | 30.50 | 30.50 | 30.50 | 0.12% | 655 |
| Nov 21, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.09% | 2,456 |
| Nov 20, 2024 | 30.44 | 30.44 | 30.40 | 30.44 | 30.44 | -0.11% | 2,456 |
| Nov 19, 2024 | 30.43 | 30.47 | 30.42 | 30.47 | 30.47 | 0.23% | 21,214 |
| Nov 18, 2024 | 30.53 | 30.53 | 30.40 | 30.40 | 30.40 | 0.05% | 5,986 |
| Nov 15, 2024 | 30.45 | 30.45 | 30.37 | 30.39 | 30.39 | -0.28% | 137,094 |
| Nov 14, 2024 | 30.53 | 30.53 | 30.47 | 30.47 | 30.47 | -0.16% | 24,438 |
| Nov 13, 2024 | 30.63 | 30.63 | 30.49 | 30.52 | 30.52 | 0.12% | 40,172 |
| Nov 12, 2024 | 30.49 | 30.52 | 30.46 | 30.48 | 30.48 | -0.10% | 29,847 |
| Nov 11, 2024 | 30.51 | 30.52 | 30.51 | 30.51 | 30.51 | -0.01% | 40,826 |
| Nov 8, 2024 | 30.48 | 30.54 | 30.48 | 30.51 | 30.51 | 0.05% | 205,387 |
| Nov 7, 2024 | 30.51 | 30.54 | 30.49 | 30.50 | 30.50 | 0.19% | 29,678 |
| Nov 6, 2024 | 30.46 | 30.48 | 30.42 | 30.44 | 30.44 | 0.44% | 11,400 |
| Nov 5, 2024 | 30.30 | 30.36 | 30.29 | 30.31 | 30.31 | 0.14% | 39,816 |
| Nov 4, 2024 | 30.32 | 30.32 | 30.26 | 30.26 | 30.26 | 0.01% | 13,286 |
| Nov 1, 2024 | 30.42 | 30.42 | 30.26 | 30.26 | 30.26 | 0.02% | 91,461 |
| Oct 31, 2024 | 30.42 | 30.42 | 30.21 | 30.25 | 30.25 | -0.38% | 42,714 |
| Oct 30, 2024 | 30.40 | 30.44 | 30.37 | 30.37 | 30.37 | 0.01% | 28,773 |
| Oct 29, 2024 | 30.39 | 30.42 | 30.37 | 30.37 | 30.37 | 0.01% | 30,430 |
| Oct 28, 2024 | 30.41 | 30.43 | 30.36 | 30.36 | 30.36 | -0.10% | 30,808 |
| Oct 25, 2024 | 30.53 | 30.53 | 30.37 | 30.40 | 30.40 | 0.03% | 22,159 |
| Oct 24, 2024 | 30.38 | 30.39 | 30.36 | 30.39 | 30.39 | 0.07% | 25,566 |
| Oct 23, 2024 | 30.55 | 30.55 | 30.32 | 30.37 | 30.37 | -0.13% | 48,465 |
| Oct 22, 2024 | 31.68 | 31.68 | 30.38 | 30.40 | 30.40 | -0.02% | 114,536 |