FT Vest U.S. Equity Uncapped Accelerator ETF - October (UXOC)
BATS: UXOC · Real-Time Price · USD
31.69
+0.40 (1.27%)
Feb 13, 2025, 4:00 PM EST - Market closed
UXOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 30.78 | 30.84 | 30.77 | 30.77 | 30.77 | 2.41% | 2,289 |
| Jan 14, 2025 | 29.87 | 30.05 | 29.87 | 30.05 | 30.05 | -0.20% | 924 |
| Jan 13, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.15% | 136 |
| Jan 10, 2025 | 30.27 | 30.27 | 30.06 | 30.06 | 30.06 | -1.65% | 1,614 |
| Jan 8, 2025 | 30.49 | 30.56 | 30.49 | 30.56 | 30.56 | 0.33% | 406 |
| Jan 7, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -1.37% | 88 |
| Jan 6, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.57% | 82 |
| Jan 3, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 1.36% | 177 |
| Jan 2, 2025 | 30.48 | 30.51 | 30.18 | 30.30 | 30.30 | -0.06% | 5,582 |
| Dec 31, 2024 | 30.41 | 30.41 | 30.31 | 30.31 | 30.31 | -0.86% | 251 |
| Dec 30, 2024 | 30.45 | 30.59 | 30.45 | 30.58 | 30.58 | -0.99% | 1,818 |
| Dec 27, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -1.50% | 26 |
| Dec 26, 2024 | 31.42 | 31.42 | 31.31 | 31.35 | 31.35 | 0.35% | 3,519 |
| Dec 24, 2024 | 31.20 | 31.24 | 31.20 | 31.24 | 31.24 | 0.71% | 839 |
| Dec 23, 2024 | 30.92 | 31.02 | 30.92 | 31.02 | 31.02 | 0.91% | 160 |
| 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 |