FT Vest U.S. Small Cap Moderate Buffer ETF - August (SAUG)
BATS: SAUG · Real-Time Price · USD
22.54
-0.29 (-1.27%)
Mar 28, 2025, 4:00 PM EST - Market closed
SAUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 23.37 | 23.45 | 23.25 | 23.25 | 23.25 | -0.26% | 4,216 |
| Feb 26, 2025 | 23.48 | 23.56 | 23.31 | 23.31 | 23.31 | -0.35% | 6,227 |
| Feb 25, 2025 | 23.51 | 23.51 | 23.28 | 23.39 | 23.39 | -0.27% | 5,140 |
| Feb 24, 2025 | 23.66 | 23.66 | 23.44 | 23.46 | 23.46 | -0.35% | 5,557 |
| Feb 21, 2025 | 23.81 | 23.81 | 23.52 | 23.54 | 23.54 | -1.62% | 3,456 |
| Feb 20, 2025 | 23.89 | 23.93 | 23.84 | 23.93 | 23.93 | -0.39% | 3,481 |
| Feb 19, 2025 | 23.99 | 24.03 | 23.97 | 24.02 | 24.02 | -0.14% | 1,803 |
| Feb 18, 2025 | 23.90 | 24.05 | 23.90 | 24.05 | 24.05 | 0.27% | 24,199 |
| Feb 14, 2025 | 23.95 | 23.99 | 23.94 | 23.99 | 23.99 | 0.05% | 2,005 |
| Feb 13, 2025 | 23.99 | 23.99 | 23.96 | 23.98 | 23.98 | 0.51% | 2,002 |
| Feb 12, 2025 | 23.80 | 23.87 | 23.77 | 23.86 | 23.86 | -0.39% | 993 |
| Feb 11, 2025 | 23.96 | 23.97 | 23.91 | 23.95 | 23.95 | -0.32% | 2,176 |
| Feb 10, 2025 | 24.00 | 24.07 | 23.96 | 24.03 | 24.03 | 0.25% | 6,637 |
| Feb 7, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.58% | 70 |
| Feb 6, 2025 | 24.23 | 24.23 | 24.05 | 24.10 | 24.10 | -0.12% | 3,684 |
| Feb 5, 2025 | 24.12 | 24.13 | 24.04 | 24.13 | 24.13 | 0.51% | 10,354 |
| Feb 4, 2025 | 23.87 | 24.01 | 23.87 | 24.01 | 24.01 | 0.74% | 907 |
| Feb 3, 2025 | 23.64 | 23.85 | 23.64 | 23.83 | 23.83 | -0.64% | 93,983 |
| Jan 31, 2025 | 24.15 | 24.21 | 23.99 | 23.99 | 23.99 | -0.46% | 25,755 |
| Jan 30, 2025 | 24.10 | 24.15 | 24.08 | 24.10 | 24.10 | 0.51% | 6,374 |
| Jan 29, 2025 | 24.02 | 24.02 | 23.89 | 23.97 | 23.97 | -0.10% | 4,311 |
| Jan 28, 2025 | 23.96 | 24.02 | 23.94 | 24.00 | 24.00 | 0.23% | 1,931 |
| Jan 27, 2025 | 23.95 | 24.02 | 23.88 | 23.94 | 23.94 | -0.47% | 3,053 |
| Jan 24, 2025 | 24.13 | 24.13 | 24.04 | 24.06 | 24.06 | -0.10% | 7,952 |
| Jan 23, 2025 | 24.01 | 24.08 | 23.96 | 24.08 | 24.08 | 0.25% | 4,968 |
| Jan 22, 2025 | 24.14 | 24.14 | 24.01 | 24.02 | 24.02 | -0.29% | 2,971 |
| Jan 21, 2025 | 24.05 | 24.09 | 23.99 | 24.09 | 24.09 | 0.82% | 2,543 |
| Jan 17, 2025 | 23.95 | 23.95 | 23.88 | 23.89 | 23.89 | 0.26% | 8,094 |
| Jan 16, 2025 | 23.83 | 23.84 | 23.78 | 23.83 | 23.83 | 0.20% | 5,005 |