FT Vest U.S. Small Cap Moderate Buffer ETF - August (SAUG)
BATS: SAUG · Real-Time Price · USD
27.35
-0.20 (-0.71%)
Jun 5, 2026, 4:00 PM EDT - Market closed
SAUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 27.48 | 27.48 | 27.33 | 27.36 | 27.35 | -0.71% | 2,500 |
| Jun 4, 2026 | 27.47 | 27.55 | 27.47 | 27.55 | 27.55 | 0.33% | 619 |
| Jun 3, 2026 | 27.44 | 27.46 | 27.42 | 27.46 | 27.46 | -0.19% | 4,546 |
| Jun 2, 2026 | 27.48 | 27.52 | 27.47 | 27.52 | 27.52 | 0.15% | 751 |
| Jun 1, 2026 | 27.40 | 27.48 | 27.40 | 27.48 | 27.48 | -0.04% | 841 |
| May 29, 2026 | 27.46 | 27.49 | 27.43 | 27.49 | 27.49 | -0.02% | 2,380 |
| May 28, 2026 | 27.43 | 27.49 | 27.43 | 27.49 | 27.49 | 0.16% | 895 |
| May 27, 2026 | 27.51 | 27.51 | 27.41 | 27.45 | 27.45 | 0.04% | 978 |
| May 26, 2026 | 27.43 | 27.47 | 27.40 | 27.44 | 27.44 | 0.35% | 4,492 |
| May 22, 2026 | 27.40 | 27.40 | 27.32 | 27.34 | 27.34 | 0.24% | 2,049 |
| May 21, 2026 | 27.13 | 27.28 | 27.13 | 27.28 | 27.28 | 0.35% | 935 |
| May 20, 2026 | 27.17 | 27.23 | 27.10 | 27.18 | 27.18 | 0.54% | 11,175 |
| May 19, 2026 | 27.13 | 27.13 | 26.99 | 27.04 | 27.04 | -0.20% | 2,988 |
| May 18, 2026 | 27.18 | 27.18 | 27.06 | 27.09 | 27.09 | -0.18% | 2,785 |
| May 15, 2026 | 27.02 | 27.16 | 27.02 | 27.14 | 27.14 | -0.41% | 4,307 |
| May 14, 2026 | 27.22 | 27.25 | 27.21 | 27.25 | 27.25 | 0.22% | 5,235 |
| May 13, 2026 | 27.20 | 27.20 | 27.19 | 27.19 | 27.19 | -0.11% | 700 |
| May 12, 2026 | 27.14 | 27.22 | 27.14 | 27.22 | 27.22 | -0.15% | 859 |
| May 11, 2026 | 27.30 | 27.30 | 27.23 | 27.26 | 27.26 | 0.15% | 1,146 |
| May 8, 2026 | 27.20 | 27.22 | 27.20 | 27.22 | 27.22 | 0.18% | 708 |
| May 7, 2026 | 27.21 | 27.21 | 27.17 | 27.17 | 27.17 | -0.34% | 262 |
| May 6, 2026 | 27.21 | 27.27 | 27.21 | 27.26 | 27.26 | 0.38% | 3,935 |
| May 5, 2026 | 27.14 | 27.18 | 27.14 | 27.16 | 27.16 | 0.46% | 998 |
| May 4, 2026 | 27.11 | 27.11 | 27.03 | 27.04 | 27.04 | -0.26% | 10,432 |
| May 1, 2026 | 27.15 | 27.15 | 27.04 | 27.11 | 27.10 | 0.17% | 2,814 |
| Apr 30, 2026 | 26.92 | 27.06 | 26.92 | 27.06 | 27.06 | 0.71% | 781 |
| Apr 29, 2026 | 27.02 | 27.02 | 26.87 | 26.87 | 26.87 | -0.26% | 32,348 |
| Apr 28, 2026 | 26.98 | 26.98 | 26.89 | 26.94 | 26.94 | -0.17% | 4,316 |
| Apr 27, 2026 | 27.04 | 27.04 | 26.96 | 26.99 | 26.99 | 0.05% | 3,501 |
| Apr 24, 2026 | 26.92 | 26.99 | 26.92 | 26.97 | 26.97 | 0.23% | 1,172 |
| Apr 23, 2026 | 26.90 | 26.96 | 26.84 | 26.91 | 26.91 | -0.10% | 17,567 |
| Apr 22, 2026 | 26.90 | 26.95 | 26.89 | 26.94 | 26.94 | 0.25% | 8,254 |
| Apr 21, 2026 | 27.00 | 27.00 | 26.87 | 26.87 | 26.87 | -0.39% | 2,848 |
| Apr 20, 2026 | 26.98 | 26.98 | 26.90 | 26.98 | 26.97 | 0.02% | 2,187 |
| Apr 17, 2026 | 26.97 | 26.99 | 26.91 | 26.97 | 26.97 | 0.75% | 10,208 |
| Apr 16, 2026 | 26.72 | 26.77 | 26.69 | 26.77 | 26.77 | 0.04% | 16,661 |
| Apr 15, 2026 | 26.73 | 26.76 | 26.70 | 26.76 | 26.76 | 0.04% | 6,937 |
| Apr 14, 2026 | 26.78 | 26.78 | 26.75 | 26.75 | 26.75 | 0.46% | 356 |
| Apr 13, 2026 | 26.47 | 26.63 | 26.47 | 26.63 | 26.63 | 0.65% | 11,122 |
| Apr 10, 2026 | 26.57 | 26.57 | 26.42 | 26.46 | 26.45 | -0.08% | 1,406 |
| Apr 9, 2026 | 26.37 | 26.48 | 26.34 | 26.48 | 26.48 | 0.41% | 1,212 |
| Apr 8, 2026 | 26.44 | 26.44 | 26.34 | 26.37 | 26.37 | 1.43% | 1,420 |
| Apr 7, 2026 | 25.88 | 26.00 | 25.88 | 26.00 | 26.00 | -0.04% | 3,053 |
| Apr 6, 2026 | 25.98 | 26.01 | 25.94 | 26.01 | 26.01 | 0.35% | 1,740 |
| Apr 2, 2026 | 25.79 | 25.96 | 25.79 | 25.92 | 25.92 | 0.27% | 1,609 |
| Apr 1, 2026 | 25.93 | 25.96 | 25.82 | 25.85 | 25.85 | 0.39% | 4,060 |
| Mar 31, 2026 | 25.47 | 25.75 | 25.46 | 25.75 | 25.75 | 1.72% | 3,174 |
| Mar 30, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.59% | 319 |
| Mar 27, 2026 | 25.67 | 25.67 | 25.46 | 25.46 | 25.46 | -0.76% | 1,104 |
| Mar 26, 2026 | 25.72 | 25.84 | 25.65 | 25.65 | 25.65 | -0.82% | 10,085 |