FT Vest U.S. Small Cap Moderate Buffer ETF - August (SAUG)
BATS: SAUG · Real-Time Price · USD
22.59
+0.02 (0.11%)
At close: May 9, 2025, 4:00 PM
22.59
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
SAUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 22.67 | 22.67 | 22.52 | 22.60 | 22.60 | 0.11% | 3,006 |
| May 8, 2025 | 22.45 | 22.62 | 22.45 | 22.57 | 22.57 | 0.81% | 801 |
| May 7, 2025 | 22.43 | 22.43 | 22.27 | 22.39 | 22.39 | 0.11% | 2,082 |
| May 6, 2025 | 22.28 | 22.45 | 22.28 | 22.36 | 22.36 | -0.49% | 2,752 |
| May 5, 2025 | 22.50 | 22.58 | 22.46 | 22.47 | 22.47 | -0.51% | 2,307 |
| May 2, 2025 | 22.47 | 22.59 | 22.39 | 22.59 | 22.59 | 0.92% | 5,521 |
| May 1, 2025 | 22.33 | 22.39 | 22.27 | 22.39 | 22.39 | 0.65% | 1,139 |
| Apr 30, 2025 | 22.19 | 22.24 | 21.87 | 22.24 | 22.24 | -0.25% | 514 |
| Apr 29, 2025 | 22.30 | 22.30 | 22.27 | 22.30 | 22.30 | 0.68% | 924 |
| Apr 28, 2025 | 22.30 | 22.30 | 22.15 | 22.15 | 22.15 | -0.18% | 1,137 |
| Apr 25, 2025 | 22.20 | 22.20 | 22.12 | 22.19 | 22.19 | -0.09% | 6,899 |
| Apr 24, 2025 | 22.07 | 22.21 | 22.07 | 22.21 | 22.21 | 0.98% | 1,596 |
| Apr 23, 2025 | 22.09 | 22.09 | 21.99 | 21.99 | 21.99 | 0.76% | 1,890 |
| Apr 22, 2025 | 21.69 | 21.84 | 21.66 | 21.82 | 21.82 | 1.48% | 2,762 |
| Apr 21, 2025 | 21.58 | 21.58 | 21.40 | 21.51 | 21.51 | -0.81% | 3,796 |
| Apr 17, 2025 | 21.63 | 21.77 | 21.63 | 21.68 | 21.68 | 0.38% | 9,635 |
| Apr 16, 2025 | 21.70 | 21.70 | 21.47 | 21.60 | 21.60 | -0.33% | 4,260 |
| Apr 15, 2025 | 21.74 | 21.78 | 21.67 | 21.67 | 21.67 | -0.15% | 1,540 |
| Apr 14, 2025 | 21.65 | 21.74 | 21.61 | 21.70 | 21.70 | 0.85% | 4,524 |
| Apr 11, 2025 | 21.28 | 21.52 | 21.15 | 21.52 | 21.52 | 1.04% | 1,891 |
| Apr 10, 2025 | 21.45 | 21.45 | 21.03 | 21.30 | 21.30 | -2.69% | 4,693 |
| Apr 9, 2025 | 20.87 | 21.89 | 20.63 | 21.89 | 21.89 | 5.17% | 7,613 |
| Apr 8, 2025 | 21.56 | 21.62 | 20.73 | 20.81 | 20.81 | -1.89% | 8,081 |
| Apr 7, 2025 | 20.92 | 21.80 | 20.63 | 21.21 | 21.21 | -0.42% | 18,905 |
| Apr 4, 2025 | 21.40 | 21.42 | 21.10 | 21.30 | 21.30 | -2.96% | 7,939 |
| Apr 3, 2025 | 22.12 | 22.12 | 21.95 | 21.95 | 21.95 | -3.33% | 3,511 |
| Apr 2, 2025 | 22.39 | 22.71 | 22.39 | 22.71 | 22.71 | 0.70% | 8,220 |
| Apr 1, 2025 | 22.53 | 22.56 | 22.43 | 22.55 | 22.55 | 0.13% | 1,321 |
| Mar 31, 2025 | 22.43 | 22.55 | 22.39 | 22.52 | 22.52 | -0.07% | 14,325 |
| Mar 28, 2025 | 22.65 | 22.65 | 22.50 | 22.54 | 22.54 | -1.27% | 60,906 |
| Mar 27, 2025 | 22.87 | 22.87 | 22.78 | 22.83 | 22.83 | -0.14% | 5,640 |
| Mar 26, 2025 | 22.98 | 23.04 | 22.79 | 22.86 | 22.86 | -0.70% | 5,243 |
| Mar 25, 2025 | 23.10 | 23.10 | 22.99 | 23.02 | 23.02 | -0.13% | 5,683 |
| Mar 24, 2025 | 23.00 | 23.07 | 22.98 | 23.05 | 23.05 | 1.36% | 5,401 |
| Mar 21, 2025 | 22.65 | 22.78 | 22.65 | 22.74 | 22.74 | -0.26% | 9,029 |
| Mar 20, 2025 | 22.78 | 22.93 | 22.78 | 22.80 | 22.80 | -0.35% | 5,932 |
| Mar 19, 2025 | 22.67 | 22.95 | 22.67 | 22.88 | 22.88 | 0.70% | 2,999 |
| Mar 18, 2025 | 22.72 | 22.79 | 22.64 | 22.72 | 22.72 | -0.35% | 12,070 |
| Mar 17, 2025 | 22.61 | 22.81 | 22.61 | 22.80 | 22.80 | 0.58% | 9,247 |
| Mar 14, 2025 | 22.53 | 22.67 | 22.53 | 22.67 | 22.67 | 1.29% | 2,009 |
| Mar 13, 2025 | 22.59 | 22.59 | 22.31 | 22.38 | 22.38 | -0.71% | 270,245 |
| Mar 12, 2025 | 22.65 | 22.69 | 22.45 | 22.54 | 22.54 | -0.04% | 261,291 |
| Mar 11, 2025 | 22.49 | 22.63 | 22.42 | 22.55 | 22.55 | 0.13% | 262,316 |
| Mar 10, 2025 | 22.70 | 22.73 | 22.42 | 22.52 | 22.52 | -1.31% | 6,875 |
| Mar 7, 2025 | 22.83 | 22.86 | 22.62 | 22.82 | 22.82 | 0.15% | 12,961 |
| Mar 6, 2025 | 22.78 | 22.92 | 22.72 | 22.79 | 22.79 | -0.85% | 16,056 |
| Mar 5, 2025 | 22.90 | 22.98 | 22.83 | 22.98 | 22.98 | 0.47% | 12,449 |
| Mar 4, 2025 | 22.88 | 22.99 | 22.72 | 22.87 | 22.87 | -0.54% | 2,753 |
| Mar 3, 2025 | 23.32 | 23.32 | 22.95 | 23.00 | 23.00 | -1.55% | 15,227 |
| Feb 28, 2025 | 23.22 | 23.36 | 23.13 | 23.36 | 23.36 | 0.47% | 2,068 |