FT Vest U.S. Small Cap Moderate Buffer ETF - August (SAUG)
BATS: SAUG · Real-Time Price · USD
23.45
-0.07 (-0.30%)
Oct 29, 2024, 4:00 PM EDT - Market closed
SAUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 23.46 | 23.46 | 23.27 | 23.28 | - | -0.81% | 26,151 |
| Oct 30, 2024 | 23.47 | 23.60 | 23.40 | 23.47 | - | 0.09% | 16,137 |
| Oct 29, 2024 | 23.42 | 23.48 | 23.38 | 23.45 | - | -0.30% | 8,038 |
| Oct 28, 2024 | 23.44 | 23.53 | 23.44 | 23.52 | - | 0.81% | 9,556 |
| Oct 25, 2024 | 23.47 | 23.47 | 23.30 | 23.33 | - | -0.13% | 2,948 |
| Oct 24, 2024 | 23.43 | 23.43 | 23.29 | 23.36 | - | 0.04% | 9,465 |
| Oct 23, 2024 | 23.40 | 23.40 | 23.18 | 23.35 | - | -0.43% | 9,824 |
| Oct 22, 2024 | 23.41 | 23.45 | 23.36 | 23.45 | - | 0.11% | 11,716 |
| Oct 21, 2024 | 23.65 | 23.65 | 23.41 | 23.43 | - | -0.73% | 15,544 |
| Oct 18, 2024 | 23.62 | 23.64 | 23.58 | 23.60 | - | -0.03% | 109,047 |
| Oct 17, 2024 | 23.56 | 23.64 | 23.56 | 23.61 | - | -0.10% | 4,134 |
| Oct 16, 2024 | 23.62 | 23.67 | 23.58 | 23.63 | - | 0.55% | 131,108 |
| Oct 15, 2024 | 23.47 | 23.58 | 23.47 | 23.50 | - | 0.16% | 19,335 |
| Oct 14, 2024 | 23.37 | 23.49 | 23.36 | 23.46 | - | 0.22% | 7,112 |
| Oct 11, 2024 | 23.21 | 23.41 | 23.21 | 23.41 | - | 0.95% | 11,248 |
| Oct 10, 2024 | 23.16 | 23.19 | 23.09 | 23.19 | - | -0.17% | 24,639 |
| Oct 9, 2024 | 23.20 | 23.28 | 23.18 | 23.23 | - | 0.02% | 5,756 |
| Oct 8, 2024 | 23.21 | 23.25 | 23.19 | 23.23 | - | 0.21% | 18,779 |
| Oct 7, 2024 | 23.19 | 23.22 | 23.10 | 23.18 | - | -0.57% | 29,006 |
| Oct 4, 2024 | 23.24 | 23.31 | 23.19 | 23.31 | - | 0.73% | 27,870 |
| Oct 3, 2024 | 23.15 | 23.18 | 23.06 | 23.14 | - | -0.39% | 20,673 |
| Oct 2, 2024 | 23.18 | 23.24 | 23.18 | 23.23 | - | -0.04% | 114,014 |
| Oct 1, 2024 | 23.33 | 23.33 | 23.16 | 23.24 | - | -0.54% | 22,164 |
| Sep 30, 2024 | 23.38 | 23.41 | 23.28 | 23.37 | - | 0.11% | 6,140 |
| Sep 27, 2024 | 23.44 | 23.45 | 23.34 | 23.34 | - | 0.24% | 12,044 |
| Sep 26, 2024 | 23.33 | 23.38 | 23.25 | 23.29 | - | 0.28% | 5,996 |
| Sep 25, 2024 | 23.41 | 23.41 | 23.19 | 23.22 | - | -0.61% | 8,706 |
| Sep 24, 2024 | 23.28 | 23.41 | 23.28 | 23.36 | - | 0.11% | 27,540 |
| Sep 23, 2024 | 23.37 | 23.43 | 23.29 | 23.34 | - | -0.15% | 16,781 |
| Sep 20, 2024 | 23.40 | 23.45 | 23.37 | 23.37 | - | -0.51% | 65,415 |
| Sep 19, 2024 | 23.47 | 23.49 | 23.35 | 23.49 | - | 0.99% | 10,793 |
| Sep 18, 2024 | 23.20 | 23.45 | 23.14 | 23.26 | - | 0.19% | 22,717 |
| Sep 17, 2024 | 23.25 | 23.34 | 23.18 | 23.22 | - | 0.46% | 70,578 |
| Sep 16, 2024 | 23.09 | 23.17 | 23.08 | 23.11 | - | 0.09% | 65,229 |
| Sep 13, 2024 | 23.01 | 23.13 | 22.99 | 23.09 | - | 1.16% | 60,615 |
| Sep 12, 2024 | 22.70 | 22.86 | 22.67 | 22.82 | - | 0.68% | 19,755 |
| Sep 11, 2024 | 22.53 | 22.70 | 22.41 | 22.67 | - | 0.09% | 19,213 |
| Sep 10, 2024 | 22.70 | 22.70 | 22.53 | 22.65 | - | -0.09% | 25,293 |
| Sep 9, 2024 | 22.65 | 22.72 | 22.62 | 22.67 | - | 0.46% | 17,742 |
| Sep 6, 2024 | 22.84 | 22.84 | 22.56 | 22.57 | - | -1.03% | 44,702 |
| Sep 5, 2024 | 22.87 | 22.87 | 22.73 | 22.80 | - | -0.39% | 28,409 |
| Sep 4, 2024 | 22.93 | 22.99 | 22.81 | 22.89 | - | 0.18% | 98,157 |
| Sep 3, 2024 | 23.14 | 23.16 | 22.85 | 22.85 | - | -1.60% | 16,405 |
| Aug 30, 2024 | 23.24 | 23.25 | 23.12 | 23.22 | - | 0.35% | 10,100 |
| Aug 29, 2024 | 23.15 | 23.27 | 23.08 | 23.14 | - | 0.26% | 20,776 |
| Aug 28, 2024 | 23.15 | 23.22 | 23.01 | 23.08 | - | -0.33% | 113,872 |
| Aug 27, 2024 | 23.25 | 23.25 | 23.10 | 23.16 | - | -0.28% | 93,805 |
| Aug 26, 2024 | 23.58 | 23.58 | 23.19 | 23.22 | - | 0.02% | 20,057 |
| Aug 23, 2024 | 22.99 | 23.25 | 22.95 | 23.22 | - | 1.55% | 40,717 |
| Aug 22, 2024 | 22.97 | 22.97 | 22.81 | 22.86 | - | -0.57% | 56,967 |
| Aug 21, 2024 | 22.94 | 22.99 | 22.81 | 22.99 | - | 0.70% | 54,816 |
| Aug 20, 2024 | 22.95 | 22.95 | 22.78 | 22.83 | - | -0.48% | 77,419 |
| Aug 19, 2024 | 22.89 | 23.01 | 22.85 | 22.94 | - | 0.40% | 154,896 |
| Aug 16, 2024 | 22.70 | 22.90 | 22.70 | 22.85 | - | 0.60% | 108,418 |
| Aug 15, 2024 | 22.69 | 22.87 | 22.58 | 22.71 | - | 2.38% | 14,493 |
| Aug 14, 2024 | 22.16 | 22.19 | 22.16 | 22.19 | - | -0.40% | 5,020 |
| Aug 13, 2024 | 22.11 | 22.28 | 22.11 | 22.28 | - | 1.39% | 6,725 |
| Aug 12, 2024 | 22.07 | 22.07 | 21.91 | 21.97 | - | -0.75% | 10,892 |
| Aug 9, 2024 | 22.13 | 22.16 | 22.05 | 22.14 | - | 0.01% | 2,466 |
| Aug 8, 2024 | 22.06 | 22.15 | 22.06 | 22.13 | - | 2.04% | 1,464 |
| Aug 7, 2024 | 22.11 | 22.11 | 21.69 | 21.69 | - | -1.18% | 3,025 |
| Aug 6, 2024 | 22.12 | 22.17 | 21.85 | 21.95 | - | 1.20% | 8,734 |
| Aug 5, 2024 | 21.50 | 21.86 | 21.50 | 21.69 | - | -2.82% | 16,148 |
| Aug 2, 2024 | 22.47 | 22.47 | 22.24 | 22.32 | - | -2.29% | 10,349 |
| Aug 1, 2024 | 23.05 | 23.05 | 22.78 | 22.84 | - | -1.68% | 3,328 |
| Jul 31, 2024 | 23.15 | 23.30 | 23.15 | 23.23 | - | 0.53% | 4,062 |
| Jul 30, 2024 | 23.13 | 23.16 | 23.09 | 23.11 | - | 0.02% | 3,161 |
| Jul 29, 2024 | 23.14 | 23.14 | 23.09 | 23.11 | - | -0.15% | 3,714 |
| Jul 26, 2024 | 23.19 | 23.21 | 23.10 | 23.14 | - | 0.52% | 114,845 |
| Jul 25, 2024 | 22.96 | 23.09 | 22.96 | 23.02 | - | 0.63% | 8,299 |
| Jul 24, 2024 | 23.02 | 23.10 | 22.88 | 22.88 | - | -1.09% | 6,495 |
| Jul 23, 2024 | 22.95 | 23.16 | 22.95 | 23.13 | - | 0.39% | 40,200 |
| Jul 22, 2024 | 22.86 | 23.08 | 22.86 | 23.04 | - | 1.19% | 2,625 |
| Jul 19, 2024 | 22.83 | 22.83 | 22.77 | 22.77 | - | -0.47% | 4,653 |
| Jul 18, 2024 | 23.00 | 23.00 | 22.83 | 22.88 | - | -0.83% | 3,094 |
| Jul 17, 2024 | 23.08 | 23.11 | 23.06 | 23.07 | - | -0.31% | 5,367 |
| Jul 16, 2024 | 23.03 | 23.15 | 23.02 | 23.14 | - | 1.31% | 8,552 |
| Jul 15, 2024 | 22.82 | 22.84 | 22.76 | 22.84 | - | 1.06% | 5,130 |
| Jul 12, 2024 | 22.63 | 22.66 | 22.60 | 22.60 | - | 0.75% | 8,805 |
| Jul 11, 2024 | 22.39 | 22.44 | 22.39 | 22.43 | - | 2.84% | 1,755 |
| Jul 10, 2024 | 21.70 | 21.81 | 21.70 | 21.81 | - | 0.80% | 1,630 |
| Jul 9, 2024 | 21.63 | 21.64 | 21.57 | 21.64 | - | -0.29% | 1,995 |
| Jul 8, 2024 | 21.73 | 21.84 | 21.70 | 21.70 | - | 0.56% | 5,520 |
| Jul 5, 2024 | 21.57 | 21.61 | 21.53 | 21.58 | - | -0.42% | 17,258 |
| Jul 3, 2024 | 21.71 | 21.71 | 21.67 | 21.67 | - | 0.08% | 1,718 |
| Jul 2, 2024 | 21.64 | 21.66 | 21.64 | 21.66 | - | 0.17% | 341 |
| Jul 1, 2024 | 21.65 | 21.65 | 21.62 | 21.62 | - | -0.61% | 1,000 |
| Jun 28, 2024 | 21.87 | 21.87 | 21.67 | 21.75 | - | 0.37% | 45,415 |
| Jun 27, 2024 | 21.56 | 21.67 | 21.56 | 21.67 | - | 0.74% | 517 |
| Jun 26, 2024 | 21.48 | 21.51 | 21.48 | 21.51 | - | -0.15% | 2,618 |
| Jun 25, 2024 | 21.56 | 21.57 | 21.50 | 21.55 | - | -0.41% | 5,484 |
| Jun 24, 2024 | 21.72 | 21.72 | 21.63 | 21.63 | - | 0.51% | 789 |
| Jun 21, 2024 | 21.50 | 21.53 | 21.48 | 21.53 | - | 0.17% | 3,181 |
| Jun 20, 2024 | 21.62 | 21.62 | 21.47 | 21.49 | - | -0.37% | 2,416 |
| Jun 18, 2024 | 21.57 | 21.63 | 21.55 | 21.57 | - | 0.16% | 3,033 |
| Jun 17, 2024 | 21.31 | 21.55 | 21.31 | 21.53 | - | 0.76% | 3,059 |
| Jun 14, 2024 | 21.38 | 21.38 | 21.37 | 21.37 | - | -1.36% | 529 |
| Jun 13, 2024 | 21.80 | 21.80 | 21.61 | 21.66 | - | -0.71% | 7,297 |
| Jun 12, 2024 | 22.03 | 22.03 | 21.79 | 21.82 | - | 1.30% | 3,477 |
| Jun 11, 2024 | 21.41 | 21.57 | 21.41 | 21.54 | - | -0.25% | 5,277 |