FT Vest U.S. Small Cap Moderate Buffer ETF - August (SAUG)
BATS: SAUG · Real-Time Price · USD
24.13
-0.53 (-2.15%)
Aug 14, 2025, 12:34 PM - Market open
SAUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 24.33 | 24.66 | 24.32 | 24.66 | 24.66 | 2.15% | 19,820 |
| Aug 12, 2025 | 23.69 | 24.14 | 23.55 | 24.14 | 24.14 | 2.83% | 25,208 |
| Aug 11, 2025 | 23.58 | 23.58 | 23.46 | 23.48 | 23.48 | 0.19% | 9,705 |
| Aug 8, 2025 | 23.60 | 23.60 | 23.43 | 23.43 | 23.43 | -0.13% | 2,344 |
| Aug 7, 2025 | 23.72 | 23.72 | 23.40 | 23.46 | 23.46 | -0.50% | 28,138 |
| Aug 6, 2025 | 23.71 | 23.71 | 23.52 | 23.58 | 23.58 | -0.09% | 8,080 |
| Aug 5, 2025 | 23.63 | 23.66 | 23.48 | 23.60 | 23.60 | 0.37% | 2,239 |
| Aug 4, 2025 | 23.29 | 23.51 | 23.29 | 23.51 | 23.51 | 1.14% | 1,151 |
| Aug 1, 2025 | 23.34 | 23.34 | 23.13 | 23.25 | 23.25 | -1.28% | 912 |
| Jul 31, 2025 | 23.58 | 23.64 | 23.55 | 23.55 | 23.55 | -0.60% | 1,865 |
| Jul 30, 2025 | 23.94 | 23.97 | 23.62 | 23.69 | 23.69 | -0.61% | 5,745 |
| Jul 29, 2025 | 24.04 | 24.04 | 23.82 | 23.84 | 23.84 | -0.43% | 3,622 |
| Jul 28, 2025 | 24.04 | 24.04 | 23.92 | 23.94 | 23.94 | -0.25% | 4,891 |
| Jul 25, 2025 | 24.06 | 24.06 | 23.85 | 24.00 | 24.00 | 0.21% | 4,307 |
| Jul 24, 2025 | 24.09 | 24.09 | 23.95 | 23.95 | 23.95 | -1.14% | 6,670 |
| Jul 23, 2025 | 24.12 | 24.23 | 24.10 | 24.23 | 24.23 | 1.11% | 4,897 |
| Jul 22, 2025 | 23.86 | 23.99 | 23.80 | 23.96 | 23.96 | 0.63% | 5,059 |
| Jul 21, 2025 | 24.01 | 24.01 | 23.81 | 23.81 | 23.81 | -0.31% | 3,724 |
| Jul 18, 2025 | 24.09 | 24.09 | 23.89 | 23.89 | 23.89 | -0.50% | 2,469 |
| Jul 17, 2025 | 23.84 | 24.05 | 23.84 | 24.01 | 24.01 | 0.95% | 1,533 |
| Jul 16, 2025 | 23.77 | 23.78 | 23.68 | 23.78 | 23.78 | 0.58% | 3,847 |
| Jul 15, 2025 | 24.05 | 24.05 | 23.64 | 23.64 | 23.64 | -1.28% | 4,744 |
| Jul 14, 2025 | 23.88 | 23.95 | 23.81 | 23.95 | 23.95 | 0.37% | 5,055 |
| Jul 11, 2025 | 23.92 | 23.97 | 23.83 | 23.86 | 23.86 | -0.95% | 14,522 |
| Jul 10, 2025 | 24.01 | 24.16 | 23.97 | 24.09 | 24.09 | 0.39% | 13,993 |
| Jul 9, 2025 | 23.96 | 24.00 | 23.83 | 24.00 | 24.00 | 0.74% | 24,080 |
| Jul 8, 2025 | 23.75 | 23.88 | 23.74 | 23.82 | 23.82 | 0.46% | 1,345 |
| Jul 7, 2025 | 23.80 | 23.80 | 23.69 | 23.71 | 23.71 | -1.25% | 3,244 |
| Jul 3, 2025 | 23.94 | 24.01 | 23.87 | 24.01 | 24.01 | 0.93% | 5,730 |
| Jul 2, 2025 | 23.66 | 23.79 | 23.52 | 23.79 | 23.79 | 0.90% | 14,252 |
| Jul 1, 2025 | 23.29 | 23.74 | 22.61 | 23.58 | 23.58 | 0.80% | 25,803 |
| Jun 30, 2025 | 23.54 | 23.54 | 23.38 | 23.39 | 23.39 | -0.02% | 5,562 |
| Jun 27, 2025 | 23.47 | 23.49 | 23.30 | 23.40 | 23.40 | 0.17% | 4,856 |
| Jun 26, 2025 | 23.26 | 23.36 | 23.19 | 23.36 | 23.36 | 0.72% | 2,983 |
| Jun 25, 2025 | 23.39 | 23.39 | 23.18 | 23.19 | 23.19 | -0.58% | 3,376 |
| Jun 24, 2025 | 23.27 | 23.34 | 23.26 | 23.33 | 23.33 | 0.76% | 4,938 |
| Jun 23, 2025 | 23.01 | 23.15 | 22.97 | 23.15 | 23.15 | 0.55% | 12,254 |
| Jun 20, 2025 | 23.19 | 23.19 | 22.98 | 23.02 | 23.02 | -0.09% | 6,377 |
| Jun 18, 2025 | 22.95 | 23.16 | 22.95 | 23.04 | 23.04 | 0.18% | 3,877 |
| Jun 17, 2025 | 23.07 | 23.09 | 23.00 | 23.00 | 23.00 | -0.29% | 4,594 |
| Jun 16, 2025 | 23.07 | 23.17 | 23.06 | 23.07 | 23.07 | 0.57% | 4,336 |
| Jun 13, 2025 | 23.11 | 23.14 | 22.94 | 22.94 | 22.94 | -1.12% | 6,917 |
| Jun 12, 2025 | 23.16 | 23.20 | 23.14 | 23.20 | 23.20 | -0.13% | 2,862 |
| Jun 11, 2025 | 23.46 | 23.46 | 23.23 | 23.23 | 23.23 | -0.41% | 7,216 |
| Jun 10, 2025 | 23.34 | 23.35 | 23.30 | 23.33 | 23.33 | 0.36% | 4,544 |
| Jun 9, 2025 | 23.26 | 23.26 | 23.22 | 23.24 | 23.24 | 0.28% | 2,201 |
| Jun 6, 2025 | 23.16 | 23.18 | 23.14 | 23.18 | 23.18 | 0.88% | 4,636 |
| Jun 5, 2025 | 23.04 | 23.04 | 22.89 | 22.97 | 22.97 | - | 2,454 |
| Jun 4, 2025 | 23.05 | 23.05 | 22.93 | 22.97 | 22.97 | -0.04% | 4,482 |
| Jun 3, 2025 | 22.84 | 22.99 | 22.80 | 22.98 | 22.98 | 0.87% | 1,742 |