FT Vest U.S. Small Cap Moderate Buffer ETF - August (SAUG)
BATS: SAUG · Real-Time Price · USD
25.42
+0.04 (0.14%)
Oct 27, 2025, 4:00 PM EDT - Market closed
SAUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 25.51 | 25.51 | 25.39 | 25.42 | 25.42 | 0.14% | 8,543 |
| Oct 24, 2025 | 25.33 | 25.44 | 25.33 | 25.38 | 25.38 | 0.57% | 10,067 |
| Oct 23, 2025 | 25.09 | 25.30 | 25.09 | 25.24 | 25.24 | 0.48% | 14,761 |
| Oct 22, 2025 | 25.18 | 25.19 | 24.99 | 25.12 | 25.12 | -0.64% | 16,053 |
| Oct 21, 2025 | 25.32 | 25.32 | 25.20 | 25.28 | 25.28 | -0.29% | 4,955 |
| Oct 20, 2025 | 25.28 | 25.35 | 25.20 | 25.35 | 25.35 | 1.05% | 13,463 |
| Oct 17, 2025 | 25.13 | 25.14 | 24.98 | 25.09 | 25.09 | -0.29% | 26,755 |
| Oct 16, 2025 | 25.37 | 25.37 | 25.08 | 25.16 | 25.16 | -0.57% | 20,241 |
| Oct 15, 2025 | 25.34 | 25.34 | 25.30 | 25.30 | 25.30 | 0.24% | 6,979 |
| Oct 14, 2025 | 25.12 | 25.31 | 25.10 | 25.24 | 25.24 | 0.45% | 10,946 |
| Oct 13, 2025 | 25.06 | 25.16 | 25.02 | 25.13 | 25.13 | 1.31% | 19,623 |
| Oct 10, 2025 | 25.23 | 25.23 | 24.81 | 24.81 | 24.81 | -1.50% | 9,904 |
| Oct 9, 2025 | 25.21 | 25.21 | 25.07 | 25.18 | 25.18 | -0.10% | 5,258 |
| Oct 8, 2025 | 25.16 | 25.25 | 25.12 | 25.21 | 25.21 | 0.40% | 9,649 |
| Oct 7, 2025 | 25.20 | 25.20 | 25.05 | 25.11 | 25.11 | -0.53% | 42,438 |
| Oct 6, 2025 | 25.23 | 25.31 | 25.23 | 25.24 | 25.24 | 0.22% | 17,401 |
| Oct 3, 2025 | 25.25 | 25.29 | 25.17 | 25.19 | 25.19 | 0.27% | 3,632 |
| Oct 2, 2025 | 25.13 | 25.14 | 25.05 | 25.12 | 25.12 | 0.20% | 3,980 |
| Oct 1, 2025 | 24.98 | 25.07 | 24.98 | 25.07 | 25.07 | 0.10% | 5,464 |
| Sep 30, 2025 | 25.01 | 25.04 | 24.91 | 25.04 | 25.04 | 0.12% | 7,836 |
| Sep 29, 2025 | 25.10 | 25.10 | 24.96 | 25.01 | 25.01 | -0.02% | 4,457 |
| Sep 26, 2025 | 24.92 | 25.03 | 24.91 | 25.02 | 25.02 | 0.50% | 11,204 |
| Sep 25, 2025 | 24.89 | 24.92 | 24.82 | 24.89 | 24.89 | -0.40% | 11,498 |
| Sep 24, 2025 | 25.13 | 25.13 | 24.97 | 24.99 | 24.99 | -0.52% | 15,885 |
| Sep 23, 2025 | 25.16 | 25.19 | 25.04 | 25.12 | 25.12 | 0.04% | 15,668 |
| Sep 22, 2025 | 25.07 | 25.12 | 25.03 | 25.11 | 25.11 | 0.12% | 10,276 |
| Sep 19, 2025 | 25.19 | 25.19 | 25.03 | 25.08 | 25.08 | -0.18% | 31,048 |
| Sep 18, 2025 | 24.97 | 25.15 | 24.97 | 25.13 | 25.13 | 1.09% | 59,566 |
| Sep 17, 2025 | 24.91 | 25.10 | 24.86 | 24.86 | 24.86 | 0.02% | 18,897 |
| Sep 16, 2025 | 24.88 | 24.88 | 24.76 | 24.85 | 24.85 | 0.01% | 19,716 |
| Sep 15, 2025 | 24.88 | 24.96 | 24.85 | 24.85 | 24.85 | 0.07% | 4,641 |
| Sep 12, 2025 | 24.94 | 24.94 | 24.81 | 24.83 | 24.83 | -0.42% | 3,405 |
| Sep 11, 2025 | 24.82 | 24.94 | 24.78 | 24.94 | 24.94 | 0.83% | 7,747 |
| Sep 10, 2025 | 24.81 | 24.83 | 24.63 | 24.73 | 24.73 | -0.04% | 31,935 |
| Sep 9, 2025 | 24.88 | 24.88 | 24.65 | 24.74 | 24.74 | -0.20% | 81,081 |
| Sep 8, 2025 | 24.77 | 24.86 | 24.75 | 24.79 | 24.79 | -0.12% | 7,474 |
| Sep 5, 2025 | 24.86 | 24.86 | 24.73 | 24.82 | 24.82 | 0.49% | 6,975 |
| Sep 4, 2025 | 24.62 | 24.74 | 24.58 | 24.70 | 24.70 | 0.36% | 92,786 |
| Sep 3, 2025 | 24.63 | 24.64 | 24.50 | 24.61 | 24.61 | 0.17% | 8,940 |
| Sep 2, 2025 | 24.56 | 24.57 | 24.49 | 24.57 | 24.57 | -0.29% | 3,942 |
| Aug 29, 2025 | 24.74 | 24.74 | 24.55 | 24.64 | 24.64 | -0.16% | 130,950 |
| Aug 28, 2025 | 24.68 | 24.71 | 24.65 | 24.68 | 24.68 | 0.06% | 13,426 |
| Aug 27, 2025 | 24.64 | 24.68 | 24.58 | 24.67 | 24.67 | 0.43% | 49,358 |
| Aug 26, 2025 | 24.45 | 24.62 | 24.45 | 24.56 | 24.56 | 0.24% | 32,550 |
| Aug 25, 2025 | 24.59 | 24.60 | 24.50 | 24.50 | 24.50 | -0.42% | 40,765 |
| Aug 22, 2025 | 24.25 | 24.65 | 24.23 | 24.60 | 24.60 | 1.92% | 28,863 |
| Aug 21, 2025 | 23.99 | 24.22 | 23.99 | 24.14 | 24.14 | 0.04% | 16,558 |
| Aug 20, 2025 | 24.09 | 24.14 | 24.04 | 24.13 | 24.13 | 0.04% | 165,655 |
| Aug 19, 2025 | 24.29 | 24.31 | 24.11 | 24.12 | 24.12 | -0.49% | 427,007 |
| Aug 18, 2025 | 24.24 | 24.28 | 24.20 | 24.24 | 24.24 | 0.12% | 27,389 |