FT Vest U.S. Equity Uncapped Accelerator ETF - October (UXOC)
BATS: UXOC · Real-Time Price · USD
28.61
-0.62 (-2.11%)
Mar 28, 2025, 4:00 PM EST - Market closed
UXOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 28.78 | 28.78 | 28.61 | 28.61 | 28.61 | -2.11% | 516 |
| Mar 27, 2025 | 29.30 | 29.30 | 29.22 | 29.22 | 29.22 | -0.28% | 821 |
| Mar 26, 2025 | 29.33 | 29.33 | 29.29 | 29.30 | 29.30 | -1.00% | 201,259 |
| Mar 25, 2025 | 29.66 | 29.66 | 29.54 | 29.60 | 29.60 | -0.02% | 901 |
| Mar 24, 2025 | 29.55 | 29.61 | 29.55 | 29.61 | 29.61 | 1.92% | 880 |
| Mar 21, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.04% | 44 |
| Mar 20, 2025 | 29.07 | 29.07 | 29.06 | 29.06 | 29.06 | -0.23% | 149 |
| Mar 19, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 1.13% | 141 |
| Mar 18, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.24% | 133 |
| Mar 17, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.68% | 141 |
| Mar 14, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 2.31% | 104 |
| Mar 13, 2025 | 28.52 | 28.52 | 28.31 | 28.31 | 28.31 | -1.69% | 442 |
| Mar 12, 2025 | 28.71 | 28.87 | 28.71 | 28.80 | 28.80 | 0.60% | 5,695 |
| Mar 11, 2025 | 28.88 | 28.88 | 28.61 | 28.63 | 28.63 | -0.68% | 1,253 |
| Mar 10, 2025 | 29.22 | 29.22 | 28.82 | 28.82 | 28.82 | -2.96% | 718 |
| Mar 7, 2025 | 29.46 | 29.70 | 29.46 | 29.70 | 29.70 | 0.59% | 237 |
| Mar 6, 2025 | 29.72 | 29.72 | 29.44 | 29.53 | 29.53 | -1.94% | 1,252 |
| Mar 5, 2025 | 29.79 | 30.11 | 29.79 | 30.11 | 30.11 | 1.36% | 476 |
| Mar 4, 2025 | 30.05 | 30.10 | 29.71 | 29.71 | 29.71 | -1.32% | 903 |
| Mar 3, 2025 | 30.64 | 30.64 | 30.11 | 30.11 | 30.11 | -1.89% | 33,455 |
| Feb 28, 2025 | 30.42 | 30.69 | 30.42 | 30.69 | 30.69 | 1.58% | 209 |
| Feb 27, 2025 | 30.97 | 30.97 | 30.21 | 30.21 | 30.21 | -1.71% | 8,268 |
| Feb 26, 2025 | 31.07 | 31.07 | 30.74 | 30.74 | 30.74 | 0.02% | 662 |
| Feb 25, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.57% | 249 |
| Feb 24, 2025 | 31.01 | 31.20 | 30.91 | 30.91 | 30.91 | -0.51% | 3,405 |
| Feb 21, 2025 | 31.62 | 31.62 | 31.06 | 31.06 | 31.06 | -1.93% | 239 |
| Feb 20, 2025 | 31.59 | 31.68 | 31.59 | 31.68 | 31.68 | -0.47% | 242 |
| Feb 19, 2025 | 31.70 | 31.82 | 31.70 | 31.82 | 31.82 | 0.38% | 139 |
| Feb 18, 2025 | 31.73 | 31.73 | 31.67 | 31.70 | 31.70 | 0.11% | 806 |
| Feb 14, 2025 | 31.76 | 31.76 | 31.67 | 31.67 | 31.67 | -0.06% | 956 |
| Feb 13, 2025 | 31.41 | 31.69 | 31.39 | 31.69 | 31.69 | 1.27% | 92,565 |
| Feb 12, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.13% | 144 |
| Feb 11, 2025 | 31.25 | 31.33 | 31.25 | 31.33 | 31.33 | -0.13% | 141 |
| Feb 10, 2025 | 31.42 | 31.42 | 31.37 | 31.37 | 31.37 | 0.74% | 200 |
| Feb 7, 2025 | 31.53 | 31.53 | 31.14 | 31.14 | 31.14 | -1.05% | 4,938 |
| Feb 6, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.37% | 253 |
| Feb 5, 2025 | 31.15 | 31.36 | 31.14 | 31.36 | 31.36 | 0.51% | 540 |
| Feb 4, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.57% | 32 |
| Feb 3, 2025 | 30.64 | 31.03 | 30.64 | 31.02 | 31.02 | -0.83% | 7,622 |
| Jan 31, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.58% | 43 |
| Jan 30, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.52% | 36 |
| Jan 29, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.24% | 470 |
| Jan 28, 2025 | 31.33 | 31.38 | 31.33 | 31.38 | 31.38 | 0.81% | 414 |
| Jan 27, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -1.59% | 1,269 |
| Jan 24, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -0.33% | 127 |
| Jan 23, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 0.54% | 79 |
| Jan 22, 2025 | 31.57 | 31.57 | 31.56 | 31.56 | 31.56 | 0.92% | 467 |
| Jan 21, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.75% | 274 |
| Jan 17, 2025 | 31.03 | 31.04 | 31.03 | 31.04 | 31.04 | 1.05% | 446 |
| Jan 16, 2025 | 30.79 | 30.79 | 30.72 | 30.72 | 30.72 | -0.17% | 486 |