First Trust Exchange-Traded Fund Viii - Ft Vest Us Equity Uncapped Accelerator Etf - October (UXOC)
BATS: UXOC · Real-Time Price · USD
30.49
-0.41 (-1.31%)
At close: Nov 15, 2024, 4:00 PM
31.11
+0.62 (2.04%)
After-hours: Nov 15, 2024, 4:06 PM EST
UXOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.24% | 110 |
| Nov 19, 2024 | 30.44 | 30.68 | 30.44 | 30.59 | 30.59 | 0.10% | 2,178 |
| Nov 18, 2024 | 30.54 | 30.64 | 30.54 | 30.56 | 30.56 | 0.24% | 2,207 |
| Nov 15, 2024 | 30.73 | 30.73 | 30.48 | 30.49 | 30.49 | -1.31% | 154,621 |
| Nov 14, 2024 | 30.92 | 30.92 | 30.90 | 30.90 | 30.90 | -0.82% | 100 |
| Nov 13, 2024 | 31.18 | 31.29 | 31.15 | 31.15 | 31.15 | 0.13% | 1,925 |
| Nov 12, 2024 | 31.14 | 31.16 | 31.11 | 31.11 | 31.11 | -0.15% | 840 |
| Nov 11, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.08% | 33 |
| Nov 8, 2024 | 31.21 | 31.21 | 31.18 | 31.18 | 31.18 | 0.44% | 761 |
| Nov 7, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.83% | 66 |
| Nov 6, 2024 | 30.78 | 30.79 | 30.76 | 30.79 | 30.79 | 3.39% | 802 |
| Nov 5, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.79% | 576 |
| Nov 4, 2024 | 31.06 | 31.06 | 29.55 | 29.55 | 29.55 | -0.44% | 576 |
| Nov 1, 2024 | 29.73 | 29.76 | 29.68 | 29.68 | 29.68 | -1.52% | 350 |
| Oct 31, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - | 100 |
| Oct 30, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.11% | 33 |
| Oct 29, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.01% | 66 |
| Oct 28, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.36% | 66 |
| Oct 25, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.06% | 66 |
| Oct 24, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.30% | 66 |
| Oct 23, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -1.08% | 75 |
| Oct 22, 2024 | 30.22 | 30.32 | 30.21 | 30.32 | 30.32 | 0.03% | 289 |