FT Vest U.S. Small Cap Moderate Buffer ETF - August (SAUG)
BATS: SAUG · Real-Time Price · USD
26.23
-0.16 (-0.61%)
Jan 23, 2026, 4:00 PM EST - Market closed
SAUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 26.43 | 26.43 | 26.22 | 26.23 | 26.23 | -0.61% | 28,856 |
| Jan 22, 2026 | 26.39 | 26.44 | 26.37 | 26.39 | 26.39 | 0.30% | 3,549 |
| Jan 21, 2026 | 26.18 | 26.33 | 26.13 | 26.31 | 26.31 | 0.70% | 22,489 |
| Jan 20, 2026 | 26.07 | 26.20 | 26.07 | 26.13 | 26.13 | -0.46% | 42,173 |
| Jan 16, 2026 | 26.29 | 26.31 | 26.25 | 26.25 | 26.25 | -0.09% | 35,327 |
| Jan 15, 2026 | 26.27 | 26.30 | 26.24 | 26.27 | 26.27 | 0.38% | 23,275 |
| Jan 14, 2026 | 26.15 | 26.17 | 26.07 | 26.17 | 26.17 | 0.05% | 11,439 |
| Jan 13, 2026 | 26.22 | 26.22 | 26.10 | 26.16 | 26.16 | - | 3,063 |
| Jan 12, 2026 | 26.08 | 26.16 | 26.08 | 26.16 | 26.16 | 0.25% | 272 |
| Jan 9, 2026 | 26.02 | 26.10 | 26.02 | 26.10 | 26.09 | 0.35% | 3,754 |
| Jan 8, 2026 | 25.90 | 26.03 | 25.90 | 26.01 | 26.00 | 0.33% | 13,075 |
| Jan 7, 2026 | 25.93 | 25.93 | 25.89 | 25.92 | 25.92 | -0.07% | 3,473 |
| Jan 6, 2026 | 25.82 | 25.96 | 25.80 | 25.94 | 25.94 | 0.61% | 107,825 |
| Jan 5, 2026 | 25.73 | 25.82 | 25.72 | 25.78 | 25.78 | 0.56% | 4,285 |
| Jan 2, 2026 | 25.66 | 25.66 | 25.56 | 25.64 | 25.64 | 0.50% | 2,604 |
| Dec 31, 2025 | 25.57 | 25.57 | 25.51 | 25.51 | 25.51 | -0.43% | 514 |
| Dec 30, 2025 | 25.64 | 25.67 | 25.62 | 25.62 | 25.62 | -0.08% | 2,866 |
| Dec 29, 2025 | 25.72 | 25.72 | 25.63 | 25.64 | 25.64 | -0.30% | 2,272 |
| Dec 26, 2025 | 25.71 | 25.74 | 25.66 | 25.72 | 25.72 | -0.13% | 17,181 |
| Dec 24, 2025 | 25.69 | 25.75 | 25.69 | 25.75 | 25.75 | - | 508 |
| Dec 23, 2025 | 25.77 | 25.77 | 25.66 | 25.75 | 25.75 | -0.08% | 4,307 |
| Dec 22, 2025 | 25.72 | 25.84 | 25.72 | 25.77 | 25.77 | 0.59% | 2,591 |
| Dec 19, 2025 | 25.62 | 25.66 | 25.60 | 25.62 | 25.62 | 0.47% | 2,321 |
| Dec 18, 2025 | 25.57 | 25.62 | 25.49 | 25.50 | 25.50 | 0.31% | 6,483 |
| Dec 17, 2025 | 25.60 | 25.61 | 25.40 | 25.42 | 25.42 | -0.47% | 11,451 |
| Dec 16, 2025 | 25.63 | 25.63 | 25.49 | 25.54 | 25.54 | -0.16% | 243,296 |
| Dec 15, 2025 | 25.71 | 25.71 | 25.58 | 25.58 | 25.58 | -0.23% | 1,826 |
| Dec 12, 2025 | 25.88 | 25.88 | 25.64 | 25.64 | 25.64 | -0.50% | 4,047 |
| Dec 11, 2025 | 25.68 | 25.79 | 25.68 | 25.77 | 25.77 | 0.43% | 6,515 |
| Dec 10, 2025 | 25.54 | 25.72 | 25.54 | 25.66 | 25.66 | 0.56% | 7,729 |
| Dec 9, 2025 | 25.44 | 25.60 | 25.44 | 25.52 | 25.52 | 0.02% | 11,646 |
| Dec 8, 2025 | 25.64 | 25.64 | 25.50 | 25.51 | 25.51 | 0.13% | 8,174 |
| Dec 5, 2025 | 25.60 | 25.60 | 25.48 | 25.48 | 25.48 | -0.12% | 4,833 |
| Dec 4, 2025 | 25.49 | 25.58 | 25.47 | 25.51 | 25.51 | 0.28% | 4,739 |
| Dec 3, 2025 | 25.31 | 25.46 | 25.31 | 25.44 | 25.44 | 0.75% | 4,191 |
| Dec 2, 2025 | 25.29 | 25.36 | 25.25 | 25.25 | 25.25 | 0.04% | 3,899 |
| Dec 1, 2025 | 25.24 | 25.30 | 25.24 | 25.24 | 25.24 | -0.62% | 5,987 |
| Nov 28, 2025 | 25.38 | 25.40 | 25.38 | 25.40 | 25.40 | 0.35% | 1,364 |
| Nov 26, 2025 | 25.24 | 25.35 | 25.24 | 25.31 | 25.31 | 0.25% | 8,577 |
| Nov 25, 2025 | 25.12 | 25.25 | 25.12 | 25.25 | 25.25 | 1.00% | 230 |
| Nov 24, 2025 | 24.73 | 25.00 | 24.73 | 25.00 | 25.00 | 0.97% | 89,215 |
| Nov 21, 2025 | 24.51 | 24.82 | 24.47 | 24.76 | 24.76 | 1.54% | 3,926 |
| Nov 20, 2025 | 24.91 | 24.91 | 24.38 | 24.38 | 24.38 | -0.93% | 5,313 |
| Nov 19, 2025 | 24.71 | 24.71 | 24.61 | 24.61 | 24.61 | -0.22% | 2,861 |
| Nov 18, 2025 | 24.56 | 24.69 | 24.54 | 24.67 | 24.67 | 0.27% | 6,462 |
| Nov 17, 2025 | 24.73 | 24.80 | 24.60 | 24.60 | 24.60 | -0.91% | 3,536 |
| Nov 14, 2025 | 24.55 | 24.90 | 24.55 | 24.82 | 24.82 | 0.18% | 11,048 |
| Nov 13, 2025 | 25.00 | 25.00 | 24.78 | 24.78 | 24.78 | -1.39% | 2,812 |
| Nov 12, 2025 | 25.19 | 25.19 | 25.11 | 25.13 | 25.13 | -0.08% | 1,060 |
| Nov 11, 2025 | 25.10 | 25.15 | 25.06 | 25.15 | 25.15 | 0.06% | 3,759 |