Skip to main content
FT Vest U.S. Small Cap Moderate Buffer ETF - August (SAUG)
BATS: SAUG · Real-Time Price · USD
24.32
+0.09 (0.39%)
Nov 11, 2024, 4:00 PM EST - Market closed

SAUG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202423.9423.9423.8023.8623.86-0.42%6,104
Nov 19, 202423.8223.9623.8223.9623.960.55%9,114
Nov 18, 202423.8723.9223.8123.8323.830.08%17,132
Nov 15, 202423.8423.8623.7723.8123.81-0.54%7,176
Nov 14, 202424.0624.0623.9223.9423.94-0.46%5,536
Nov 13, 202424.2424.3024.0524.0524.05-0.29%15,049
Nov 12, 202424.2224.2824.1124.1224.12-0.83%16,461
Nov 11, 202424.3424.3424.2924.3224.320.38%4,335
Nov 8, 202424.2024.2424.1324.2324.230.29%7,937
Nov 7, 202424.1824.1924.1224.1624.160.21%13,121
Nov 6, 202424.7624.7624.0624.1124.112.03%6,077
Nov 5, 202423.4823.6323.4523.6323.630.98%20,471
Nov 4, 202423.3223.4523.3223.4023.400.30%39,170
Nov 1, 202423.3823.3923.2723.3323.330.21%8,212
Oct 31, 202423.4623.4623.2723.2823.28-0.81%26,151
Oct 30, 202423.4723.6023.4023.4723.470.09%16,137
Oct 29, 202423.4223.4823.3823.4523.45-0.30%8,038
Oct 28, 202423.4423.5323.4423.5223.520.81%9,556
Oct 25, 202423.4723.4723.3023.3323.33-0.13%2,948
Oct 24, 202423.4323.4323.2923.3623.360.04%9,465
Oct 23, 202423.4023.4023.1823.3523.35-0.43%9,824
Oct 22, 202423.4123.4523.3623.4523.450.11%11,716
Oct 21, 202423.6523.6523.4123.4323.43-0.73%15,544
Oct 18, 202423.6223.6423.5823.6023.60-0.03%109,047
Oct 17, 202423.5623.6423.5623.6123.61-0.10%4,134
Oct 16, 202423.6223.6723.5823.6323.630.55%131,108
Oct 15, 202423.4723.5823.4723.5023.500.16%19,335
Oct 14, 202423.3723.4923.3623.4623.460.22%7,112
Oct 11, 202423.2123.4123.2123.4123.410.95%11,248
Oct 10, 202423.1623.1923.0923.1923.19-0.17%24,639
Oct 9, 202423.2023.2823.1823.2323.230.02%5,756
Oct 8, 202423.2123.2523.1923.2323.230.21%18,779
Oct 7, 202423.1923.2223.1023.1823.18-0.57%29,006
Oct 4, 202423.2423.3123.1923.3123.310.73%27,870
Oct 3, 202423.1523.1823.0623.1423.14-0.39%20,673
Oct 2, 202423.1823.2423.1823.2323.23-0.04%114,014
Oct 1, 202423.3323.3323.1623.2423.24-0.54%22,164
Sep 30, 202423.3823.4123.2823.3723.370.11%6,140
Sep 27, 202423.4423.4523.3423.3423.340.24%12,044
Sep 26, 202423.3323.3823.2523.2923.290.28%5,996
Sep 25, 202423.4123.4123.1923.2223.22-0.61%8,706
Sep 24, 202423.2823.4123.2823.3623.360.11%27,540
Sep 23, 202423.3723.4323.2923.3423.34-0.15%16,781
Sep 20, 202423.4023.4523.3723.3723.37-0.51%65,415
Sep 19, 202423.4723.4923.3523.4923.490.99%10,793
Sep 18, 202423.2023.4523.1423.2623.260.19%22,717
Sep 17, 202423.2523.3423.1823.2223.220.46%70,578
Sep 16, 202423.0923.1723.0823.1123.110.09%65,229
Sep 13, 202423.0123.1322.9923.0923.091.16%60,615
Sep 12, 202422.7022.8622.6722.8222.820.68%19,755
Sep 11, 202422.5322.7022.4122.6722.670.09%19,213
Sep 10, 202422.7022.7022.5322.6522.65-0.09%25,293
Sep 9, 202422.6522.7222.6222.6722.670.46%17,742
Sep 6, 202422.8422.8422.5622.5722.57-1.03%44,702
Sep 5, 202422.8722.8722.7322.8022.80-0.39%28,409
Sep 4, 202422.9322.9922.8122.8922.890.18%98,157
Sep 3, 202423.1423.1622.8522.8522.85-1.60%16,405
Aug 30, 202423.2423.2523.1223.2223.220.35%10,100
Aug 29, 202423.1523.2723.0823.1423.140.26%20,776
Aug 28, 202423.1523.2223.0123.0823.08-0.33%113,872
Aug 27, 202423.2523.2523.1023.1623.16-0.28%93,805
Aug 26, 202423.5823.5823.1923.2223.220.02%20,057
Aug 23, 202422.9923.2522.9523.2223.221.55%40,717
Aug 22, 202422.9722.9722.8122.8622.86-0.57%56,967
Aug 21, 202422.9422.9922.8122.9922.990.70%54,816
Aug 20, 202422.9522.9522.7822.8322.83-0.48%77,419
Aug 19, 202422.8923.0122.8522.9422.940.40%154,896
Aug 16, 202422.7022.9022.7022.8522.850.60%108,418
Aug 15, 202422.6922.8722.5822.7122.712.38%14,493
Aug 14, 202422.1622.1922.1622.1922.19-0.40%5,020
Aug 13, 202422.1122.2822.1122.2822.281.39%6,725
Aug 12, 202422.0722.0721.9121.9721.97-0.75%10,892
Aug 9, 202422.1322.1622.0522.1422.140.01%2,466
Aug 8, 202422.0622.1522.0622.1322.132.04%1,464
Aug 7, 202422.1122.1121.6921.6921.69-1.18%3,025
Aug 6, 202422.1222.1721.8521.9521.951.20%8,734
Aug 5, 202421.5021.8621.5021.6921.69-2.82%16,148
Aug 2, 202422.4722.4722.2422.3222.32-2.29%10,349
Aug 1, 202423.0523.0522.7822.8422.84-1.68%3,328
Jul 31, 202423.1523.3023.1523.2323.230.53%4,062
Jul 30, 202423.1323.1623.0923.1123.110.02%3,161
Jul 29, 202423.1423.1423.0923.1123.11-0.15%3,714
Jul 26, 202423.1923.2123.1023.1423.140.52%114,845
Jul 25, 202422.9623.0922.9623.0223.020.63%8,299
Jul 24, 202423.0223.1022.8822.8822.88-1.09%6,495
Jul 23, 202422.9523.1622.9523.1323.130.39%40,200
Jul 22, 202422.8623.0822.8623.0423.041.19%2,625
Jul 19, 202422.8322.8322.7722.7722.77-0.47%4,653
Jul 18, 202423.0023.0022.8322.8822.88-0.83%3,094
Jul 17, 202423.0823.1123.0623.0723.07-0.31%5,367
Jul 16, 202423.0323.1523.0223.1423.141.31%8,552
Jul 15, 202422.8222.8422.7622.8422.841.06%5,130
Jul 12, 202422.6322.6622.6022.6022.600.75%8,805
Jul 11, 202422.3922.4422.3922.4322.432.84%1,755
Jul 10, 202421.7021.8121.7021.8121.810.80%1,630
Jul 9, 202421.6321.6421.5721.6421.64-0.29%1,995
Jul 8, 202421.7321.8421.7021.7021.700.56%5,520
Jul 5, 202421.5721.6121.5321.5821.58-0.42%17,258
Jul 3, 202421.7121.7121.6721.6721.670.08%1,718
Jul 2, 202421.6421.6621.6421.6621.660.17%341