Skip to main content
FT Vest U.S. Small Cap Moderate Buffer ETF - August (SAUG)
BATS: SAUG · Real-Time Price · USD
24.05
+0.06 (0.27%)
Feb 18, 2025, 4:00 PM EST - Market closed

SAUG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.8123.8123.5223.5423.54-1.62%3,456
Feb 20, 202523.8923.9323.8423.9323.93-0.39%3,481
Feb 19, 202523.9924.0323.9724.0224.02-0.14%1,803
Feb 18, 202523.9024.0523.9024.0524.050.27%24,199
Feb 14, 202523.9523.9923.9423.9923.990.05%2,005
Feb 13, 202523.9923.9923.9623.9823.980.51%2,002
Feb 12, 202523.8023.8723.7723.8623.86-0.39%993
Feb 11, 202523.9623.9723.9123.9523.95-0.32%2,176
Feb 10, 202524.0024.0723.9624.0324.030.25%6,637
Feb 7, 202523.9723.9723.9723.9723.97-0.58%70
Feb 6, 202524.2324.2324.0524.1024.10-0.12%3,684
Feb 5, 202524.1224.1324.0424.1324.130.51%10,354
Feb 4, 202523.8724.0123.8724.0124.010.74%907
Feb 3, 202523.6423.8523.6423.8323.83-0.64%93,983
Jan 31, 202524.1524.2123.9923.9923.99-0.46%25,755
Jan 30, 202524.1024.1524.0824.1024.100.51%6,374
Jan 29, 202524.0224.0223.8923.9723.97-0.10%4,311
Jan 28, 202523.9624.0223.9424.0024.000.23%1,931
Jan 27, 202523.9524.0223.8823.9423.94-0.47%3,053
Jan 24, 202524.1324.1324.0424.0624.06-0.10%7,952
Jan 23, 202524.0124.0823.9624.0824.080.25%4,968
Jan 22, 202524.1424.1424.0124.0224.02-0.29%2,971
Jan 21, 202524.0524.0923.9924.0924.090.82%2,543
Jan 17, 202523.9523.9523.8823.8923.890.26%8,094
Jan 16, 202523.8323.8423.7823.8323.830.20%5,005
Jan 15, 202523.8923.8923.7323.7923.791.08%3,157
Jan 14, 202523.5123.5523.4423.5323.530.60%4,930
Jan 13, 202523.2723.4323.2723.3923.390.11%11,646
Jan 10, 202523.3723.3923.2723.3723.37-1.21%39,377
Jan 8, 202523.5023.6823.5023.6523.65-0.10%985
Jan 7, 202523.6923.7723.6323.6823.68-0.44%17,508
Jan 6, 202523.9023.9123.7623.7823.78-14,964
Jan 3, 202523.6923.8123.6723.7823.780.72%3,834
Jan 2, 202523.7623.7623.5123.6123.610.16%10,867
Dec 31, 202423.6823.6823.5523.5723.57-0.03%3,776
Dec 30, 202423.5123.6023.3823.5823.58-0.14%2,587
Dec 27, 202423.7923.7923.5723.6123.61-0.83%6,277
Dec 26, 202423.6823.8423.6423.8123.810.57%8,176
Dec 24, 202423.6623.6823.5723.6823.680.39%2,562
Dec 23, 202423.6223.6223.5023.5823.580.06%5,794
Dec 20, 202423.4323.7023.4323.5723.570.53%11,256
Dec 19, 202423.6223.6323.4323.4523.45-0.29%15,694
Dec 18, 202424.0724.0923.4823.5123.51-1.99%4,056
Dec 17, 202424.1324.1323.9823.9923.99-0.57%15,849
Dec 16, 202424.1024.1924.1024.1324.130.29%9,871
Dec 13, 202424.1624.1623.9924.0624.06-0.25%13,600
Dec 12, 202424.1724.1724.0924.1224.12-0.59%3,336
Dec 11, 202424.2624.3224.2524.2624.260.26%2,399
Dec 10, 202424.2624.2824.1624.2024.20-0.21%9,556
Dec 9, 202424.3924.4024.2424.2524.25-0.21%7,503
Dec 6, 202424.3324.3524.2724.3024.300.23%2,825
Dec 5, 202424.3024.3324.2524.2524.25-0.47%5,118
Dec 4, 202424.3824.3824.2824.3624.360.04%2,069
Dec 3, 202424.4124.4124.2724.3524.35-0.10%17,442
Dec 2, 202424.3124.4124.3124.3724.370.02%1,462
Nov 29, 202424.3024.3724.3024.3724.370.41%1,027
Nov 27, 202424.2724.3524.2724.2724.270.04%5,049
Nov 26, 202424.3824.3824.2524.2624.26-0.21%11,753
Nov 25, 202424.4024.4324.3124.3124.310.12%5,128
Nov 22, 202424.1724.2824.1624.2824.280.71%10,052
Nov 21, 202424.4424.4424.0124.1124.111.05%10,448
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