Ft Vest Us Equity Uncapped Accelerator Etf October (UXOC)
BATS: UXOC · Real-Time Price · USD
30.61
+0.17 (0.56%)
Dec 20, 2024, 10:35 AM EST - Market open
UXOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 30.61 | 30.92 | 30.61 | 30.74 | 30.74 | 0.98% | 10,631 |
| Dec 19, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -0.44% | 99 |
| Dec 18, 2024 | 30.50 | 30.57 | 30.50 | 30.57 | 30.57 | -2.77% | 210 |
| Dec 17, 2024 | 31.49 | 31.49 | 31.45 | 31.45 | 31.45 | -0.57% | 401 |
| Dec 16, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.47% | 414 |
| Dec 13, 2024 | 31.45 | 31.50 | 31.45 | 31.48 | 31.48 | -0.01% | 1,101 |
| Dec 12, 2024 | 31.61 | 31.63 | 31.48 | 31.48 | 31.48 | -0.55% | 276 |
| Dec 11, 2024 | 31.72 | 31.72 | 31.66 | 31.66 | 31.66 | 0.94% | 1,860 |
| Dec 10, 2024 | 31.40 | 31.40 | 31.36 | 31.36 | 31.36 | -0.43% | 363 |
| Dec 9, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.71% | 17 |
| Dec 6, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 0.25% | 8 |
| Dec 5, 2024 | 31.62 | 31.64 | 31.62 | 31.64 | 31.64 | -0.06% | 1,242 |
| Dec 4, 2024 | 31.59 | 31.66 | 31.59 | 31.66 | 31.66 | 0.55% | 3,509 |
| Dec 3, 2024 | 31.24 | 31.49 | 31.21 | 31.49 | 31.49 | -0.02% | 10,539 |
| Dec 2, 2024 | 31.56 | 31.56 | 31.49 | 31.49 | 31.49 | 0.21% | 35,212 |
| Nov 29, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.71% | 2 |
| Nov 27, 2024 | 31.11 | 31.20 | 31.11 | 31.20 | 31.20 | 0.06% | 2,640 |
| Nov 26, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.08% | 37 |
| Nov 25, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.36% | 4 |
| Nov 22, 2024 | 30.94 | 31.05 | 30.94 | 31.05 | 31.05 | 0.46% | 356 |
| Nov 21, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.78% | 206 |
| 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 |