FT Vest U.S. Small Cap Moderate Buffer ETF - August (SAUG)

BATS: SAUG · Real-Time Price · USD

27.38

-0.11 (-0.40%)

At close: Sep 18, 2026, 4:00 PM EDT

27.37

-0.01 (-0.05%)

After-hours: Sep 18, 2026, 8:00 PM EDT

SAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	27.56	27.56	27.29	27.38	27.38	-0.40%	8,429
Sep 17, 2026	27.51	27.58	27.46	27.49	27.49	0.49%	17,802
Sep 16, 2026	27.40	27.55	27.30	27.36	27.36	-0.23%	12,274
Sep 15, 2026	27.47	27.47	27.36	27.42	27.42	-0.49%	23,807
Sep 14, 2026	27.55	27.61	27.50	27.56	27.56	-0.07%	79,769
Sep 11, 2026	27.84	27.84	27.58	27.58	27.58	0.16%	17,000
Sep 10, 2026	27.62	27.62	27.47	27.53	27.53	-0.54%	15,138
Sep 9, 2026	27.90	27.90	27.67	27.68	27.68	-0.79%	21,100
Sep 8, 2026	28.09	28.09	27.85	27.90	27.90	-0.25%	34,573
Sep 4, 2026	27.90	27.97	27.90	27.97	27.97	0.16%	10,654
Sep 3, 2026	27.99	27.99	27.83	27.93	27.93	0.39%	12,571
Sep 2, 2026	27.77	27.86	27.74	27.82	27.82	0.63%	54,746
Sep 1, 2026	27.71	27.76	27.62	27.64	27.64	-0.65%	11,212
Aug 31, 2026	27.91	27.91	27.75	27.82	27.82	-0.25%	19,676
Aug 28, 2026	28.08	28.08	27.86	27.89	27.89	-0.53%	47,167
Aug 27, 2026	28.10	28.12	27.99	28.04	28.04	-0.02%	34,534
Aug 26, 2026	28.08	28.08	28.04	28.05	28.05	0.16%	24,369
Aug 25, 2026	28.15	28.15	27.97	28.00	28.00	-	53,749
Aug 24, 2026	28.03	28.03	27.97	28.00	28.00	-0.36%	83,050
Aug 21, 2026	28.13	28.13	28.01	28.10	28.10	0.16%	86,929
Aug 20, 2026	28.09	28.10	28.05	28.06	28.06	-0.09%	16,796
Aug 19, 2026	28.01	28.08	28.01	28.08	28.08	0.12%	19,805
Aug 18, 2026	28.14	28.14	28.01	28.05	28.05	-	31,587
Aug 17, 2026	27.98	28.09	27.98	28.05	28.05	-0.04%	8,822
Aug 14, 2026	28.06	28.06	28.02	28.06	28.06	0.04%	1,088
Aug 13, 2026	28.11	28.11	28.00	28.05	28.05	-	4,001
Aug 12, 2026	28.07	28.08	28.01	28.05	28.05	0.04%	3,279
Aug 11, 2026	27.87	28.04	27.87	28.04	28.04	-	4,224
Aug 10, 2026	28.04	28.04	28.04	28.04	28.04	-	179
Aug 7, 2026	28.04	28.04	27.99	28.04	28.04	0.07%	1,475
Aug 6, 2026	28.02	28.02	28.02	28.02	28.02	-	2,017
Aug 5, 2026	27.98	28.06	27.98	28.02	28.02	-0.02%	6,023
Aug 4, 2026	27.94	28.03	27.94	28.02	28.02	0.14%	3,923
Aug 3, 2026	28.00	28.00	27.98	27.98	27.98	0.05%	4,009
Jul 31, 2026	28.00	28.00	27.95	27.97	27.97	0.04%	1,244
Jul 30, 2026	27.95	27.97	27.91	27.96	27.96	0.16%	12,121
Jul 29, 2026	27.98	27.98	27.90	27.91	27.91	-0.05%	1,440
Jul 28, 2026	27.98	27.98	27.93	27.93	27.93	0.04%	558
Jul 27, 2026	27.87	27.92	27.87	27.92	27.92	0.05%	1,233
Jul 24, 2026	27.93	27.93	27.87	27.90	27.90	0.09%	3,525
Jul 23, 2026	27.88	27.88	27.88	27.88	27.88	-0.09%	831
Jul 22, 2026	27.98	27.98	27.87	27.90	27.90	-0.04%	13,122
Jul 21, 2026	27.90	27.92	27.90	27.91	27.91	0.05%	2,510
Jul 20, 2026	27.96	27.96	27.86	27.90	27.89	0.04%	1,997
Jul 17, 2026	27.92	27.92	27.82	27.89	27.88	-0.02%	4,825
Jul 16, 2026	27.96	27.96	27.85	27.89	27.89	0.07%	2,338
Jul 15, 2026	27.89	27.91	27.85	27.87	27.87	-	19,279
Jul 14, 2026	27.83	27.90	27.83	27.87	27.87	0.13%	1,155
Jul 13, 2026	27.82	27.84	27.82	27.84	27.84	-0.09%	1,546
Jul 10, 2026	27.90	27.90	27.82	27.86	27.86	0.04%	1,655