FT Vest U.S. Equity Uncapped Accelerator ETF - October (UXOC)
BATS: UXOC · Real-Time Price · USD
31.82
+0.17 (0.55%)
Jun 27, 2025, 4:00 PM - Market closed
UXOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 31.74 | 31.82 | 31.69 | 31.82 | 31.82 | 0.55% | 1,449 |
| Jun 26, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.98% | 303 |
| Jun 25, 2025 | 31.56 | 31.56 | 31.30 | 31.34 | 31.34 | 0.14% | 433,949 |
| Jun 24, 2025 | 31.34 | 31.41 | 31.30 | 31.30 | 31.30 | 1.06% | 3,007 |
| Jun 23, 2025 | 30.81 | 30.97 | 30.74 | 30.97 | 30.97 | 1.11% | 2,146 |
| Jun 20, 2025 | 30.78 | 30.78 | 30.61 | 30.63 | 30.63 | -0.28% | 53,760 |
| Jun 18, 2025 | 30.89 | 30.89 | 30.72 | 30.72 | 30.72 | -0.08% | 853 |
| Jun 17, 2025 | 30.91 | 30.91 | 30.74 | 30.74 | 30.74 | -0.82% | 2,046 |
| Jun 16, 2025 | 31.09 | 31.09 | 31.00 | 31.00 | 31.00 | 1.00% | 943 |
| Jun 13, 2025 | 30.66 | 30.89 | 30.66 | 30.69 | 30.69 | -1.22% | 1,338 |
| Jun 12, 2025 | 31.08 | 31.08 | 31.03 | 31.07 | 31.07 | 0.38% | 872 |
| Jun 11, 2025 | 30.89 | 30.95 | 30.89 | 30.95 | 30.95 | -0.30% | 1,227 |
| Jun 10, 2025 | 30.76 | 31.04 | 30.76 | 31.04 | 31.04 | 0.53% | 1,727 |
| Jun 9, 2025 | 31.00 | 31.00 | 30.88 | 30.88 | 30.88 | 0.07% | 251 |
| Jun 6, 2025 | 30.80 | 30.86 | 30.80 | 30.86 | 30.86 | 1.18% | 952 |
| Jun 5, 2025 | 30.48 | 30.54 | 30.48 | 30.50 | 30.50 | -0.66% | 19,296 |
| Jun 4, 2025 | 30.79 | 30.79 | 30.67 | 30.70 | 30.70 | -0.02% | 2,080 |
| Jun 3, 2025 | 30.49 | 30.73 | 30.47 | 30.71 | 30.71 | 0.75% | 758 |
| Jun 2, 2025 | 30.32 | 30.48 | 30.30 | 30.48 | 30.48 | 0.29% | 2,573 |
| May 30, 2025 | 30.37 | 30.39 | 30.24 | 30.39 | 30.39 | 0.10% | 669 |
| May 29, 2025 | 30.38 | 30.38 | 30.22 | 30.36 | 30.36 | 0.38% | 1,689 |
| May 28, 2025 | 30.35 | 30.40 | 30.24 | 30.24 | 30.24 | -0.56% | 484 |
| May 27, 2025 | 30.43 | 30.43 | 30.41 | 30.41 | 30.41 | 2.06% | 1,273 |
| May 23, 2025 | 29.89 | 29.89 | 29.80 | 29.80 | 29.80 | -0.67% | 140 |
| May 22, 2025 | 30.16 | 30.19 | 30.00 | 30.00 | 30.00 | -0.12% | 982 |
| May 21, 2025 | 30.44 | 30.44 | 30.04 | 30.04 | 30.04 | -1.62% | 299 |
| May 20, 2025 | 30.62 | 30.62 | 30.53 | 30.53 | 30.53 | -0.44% | 1,727 |
| May 19, 2025 | 30.30 | 30.69 | 30.30 | 30.66 | 30.66 | 0.13% | 7,876 |
| May 16, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.84% | 193 |
| May 15, 2025 | 30.32 | 30.43 | 30.23 | 30.37 | 30.37 | 0.37% | 518 |
| May 14, 2025 | 30.22 | 30.26 | 30.17 | 30.26 | 30.26 | 0.08% | 2,136 |
| May 13, 2025 | 30.32 | 30.32 | 30.20 | 30.23 | 30.23 | 0.94% | 2,192 |
| May 12, 2025 | 29.80 | 29.95 | 29.80 | 29.95 | 29.95 | 3.18% | 269 |
| May 9, 2025 | 29.21 | 29.21 | 29.03 | 29.03 | 29.03 | -0.03% | 619 |
| May 8, 2025 | 29.36 | 29.36 | 29.04 | 29.04 | 29.04 | 0.64% | 1,199 |
| May 7, 2025 | 28.85 | 28.89 | 28.76 | 28.85 | 28.85 | 0.32% | 909 |
| May 6, 2025 | 28.76 | 28.85 | 28.75 | 28.76 | 28.76 | -0.70% | 1,016 |
| May 5, 2025 | 28.72 | 29.09 | 28.72 | 28.96 | 28.96 | -0.63% | 712 |
| May 2, 2025 | 29.08 | 29.26 | 29.04 | 29.15 | 29.15 | 1.43% | 2,618 |
| May 1, 2025 | 28.78 | 28.90 | 28.74 | 28.74 | 28.74 | 0.64% | 27,953 |
| Apr 30, 2025 | 28.26 | 28.56 | 28.26 | 28.56 | 28.56 | 0.18% | 1,133 |
| Apr 29, 2025 | 28.29 | 28.50 | 28.29 | 28.50 | 28.50 | 0.49% | 255 |
| Apr 28, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.08% | 257 |
| Apr 25, 2025 | 28.10 | 28.34 | 28.10 | 28.34 | 28.34 | 0.74% | 1,506 |
| Apr 24, 2025 | 28.00 | 28.13 | 28.00 | 28.13 | 28.13 | 1.94% | 4,325 |
| Apr 23, 2025 | 27.52 | 27.64 | 27.52 | 27.60 | 27.60 | 1.80% | 20,251 |
| Apr 22, 2025 | 26.81 | 27.11 | 26.81 | 27.11 | 27.11 | 2.45% | 551 |
| Apr 21, 2025 | 26.22 | 26.46 | 26.22 | 26.46 | 26.46 | -2.29% | 1,437 |
| Apr 17, 2025 | 27.31 | 27.31 | 27.08 | 27.08 | 27.08 | 0.17% | 1,282 |
| Apr 16, 2025 | 27.51 | 27.51 | 27.03 | 27.03 | 27.03 | -2.28% | 1,444 |