FT Vest U.S. Equity Uncapped Accelerator ETF - October (UXOC)
BATS: UXOC · Real-Time Price · USD
34.65
-0.41 (-1.16%)
At close: Nov 17, 2025, 4:00 PM EST
34.65
0.00 (0.00%)
After-hours: Nov 17, 2025, 8:00 PM EST
UXOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 35.04 | 35.04 | 34.62 | 34.65 | - | -1.17% | 4,055 |
| Nov 14, 2025 | 34.97 | 35.15 | 34.97 | 35.06 | 35.06 | 0.08% | 2,900 |
| Nov 13, 2025 | 35.52 | 35.52 | 35.03 | 35.03 | 35.03 | -1.89% | 3,111 |
| Nov 12, 2025 | 35.65 | 35.76 | 35.60 | 35.71 | 35.71 | 0.01% | 4,906 |
| Nov 11, 2025 | 35.54 | 35.71 | 35.54 | 35.71 | 35.71 | 0.27% | 943 |
| Nov 10, 2025 | 35.33 | 35.64 | 35.24 | 35.61 | 35.61 | 1.75% | 2,554 |
| Nov 7, 2025 | 34.55 | 35.00 | 34.55 | 35.00 | 35.00 | 0.09% | 2,670 |
| Nov 6, 2025 | 35.07 | 35.07 | 34.97 | 34.97 | 34.97 | -1.27% | 2,243 |
| Nov 5, 2025 | 35.40 | 35.57 | 35.40 | 35.42 | 35.42 | 0.47% | 733 |
| Nov 4, 2025 | 35.49 | 35.49 | 35.25 | 35.25 | 35.25 | -1.29% | 3,218 |
| Nov 3, 2025 | 35.82 | 35.82 | 35.65 | 35.71 | 35.71 | 0.01% | 23,827 |
| Oct 31, 2025 | 35.73 | 35.80 | 35.65 | 35.71 | 35.71 | 0.34% | 3,890 |
| Oct 30, 2025 | 35.77 | 35.78 | 35.59 | 35.59 | 35.59 | -0.98% | 5,988 |
| Oct 29, 2025 | 36.03 | 36.09 | 35.81 | 35.94 | 35.94 | -0.12% | 2,007 |
| Oct 28, 2025 | 35.87 | 36.00 | 35.87 | 35.98 | 35.98 | 0.29% | 1,337 |
| Oct 27, 2025 | 35.72 | 35.89 | 35.72 | 35.88 | 35.88 | 1.52% | 4,258 |
| Oct 24, 2025 | 35.34 | 35.46 | 35.34 | 35.34 | 35.34 | 0.85% | 2,067 |
| Oct 23, 2025 | 35.01 | 35.15 | 34.91 | 35.05 | 35.05 | 0.62% | 2,253 |
| Oct 22, 2025 | 35.07 | 35.09 | 34.68 | 34.83 | 34.83 | -0.62% | 5,196 |
| Oct 21, 2025 | 35.08 | 35.11 | 35.05 | 35.05 | 35.05 | - | 3,527 |
| Oct 20, 2025 | 34.91 | 35.08 | 34.91 | 35.05 | 35.05 | 1.10% | 5,916 |
| Oct 17, 2025 | 34.35 | 34.71 | 34.33 | 34.67 | 34.67 | 0.64% | 17,714 |
| Oct 16, 2025 | 34.81 | 34.90 | 34.45 | 34.45 | 34.45 | -0.76% | 3,427 |
| Oct 15, 2025 | 34.90 | 34.99 | 34.68 | 34.71 | 34.71 | 0.52% | 2,090 |
| Oct 14, 2025 | 34.20 | 34.73 | 34.20 | 34.53 | 34.53 | -0.16% | 1,404 |
| Oct 13, 2025 | 34.52 | 34.65 | 34.52 | 34.59 | 34.59 | 1.68% | 4,939 |
| Oct 10, 2025 | 35.10 | 35.10 | 34.02 | 34.02 | 34.02 | -3.18% | 12,480 |
| Oct 9, 2025 | 35.10 | 35.14 | 35.07 | 35.14 | 35.14 | -0.41% | 1,560 |
| Oct 8, 2025 | 35.25 | 35.28 | 35.25 | 35.28 | 35.28 | 0.75% | 1,486 |
| Oct 7, 2025 | 35.25 | 35.26 | 34.94 | 35.02 | 35.02 | -0.54% | 3,094 |
| Oct 6, 2025 | 35.11 | 35.23 | 35.11 | 35.21 | 35.21 | 0.56% | 3,181 |
| Oct 3, 2025 | 35.19 | 35.28 | 35.01 | 35.01 | 35.01 | -0.08% | 5,983 |
| Oct 2, 2025 | 34.96 | 35.09 | 34.94 | 35.04 | 35.04 | 0.05% | 3,245 |
| Oct 1, 2025 | 34.76 | 35.04 | 34.76 | 35.03 | 35.03 | 0.43% | 18,936 |
| Sep 30, 2025 | 34.69 | 34.88 | 34.64 | 34.88 | 34.88 | 0.58% | 3,646 |
| Sep 29, 2025 | 34.67 | 34.71 | 34.60 | 34.68 | 34.68 | 0.28% | 67,284 |
| Sep 26, 2025 | 34.40 | 34.59 | 34.40 | 34.58 | 34.58 | 0.76% | 2,808 |
| Sep 25, 2025 | 34.44 | 34.44 | 34.18 | 34.32 | 34.32 | -0.67% | 2,286 |
| Sep 24, 2025 | 34.64 | 34.64 | 34.53 | 34.55 | 34.55 | -0.38% | 1,599 |
| Sep 23, 2025 | 34.81 | 34.81 | 34.63 | 34.69 | 34.69 | -0.71% | 7,094 |
| Sep 22, 2025 | 34.80 | 34.93 | 34.80 | 34.93 | 34.93 | 0.54% | 2,252 |
| Sep 19, 2025 | 34.77 | 34.77 | 34.65 | 34.75 | 34.75 | 0.64% | 1,350 |
| Sep 18, 2025 | 34.48 | 34.61 | 34.48 | 34.53 | 34.53 | 0.67% | 3,102 |
| Sep 17, 2025 | 34.29 | 34.41 | 34.28 | 34.30 | 34.30 | -0.30% | 2,456 |
| Sep 16, 2025 | 34.36 | 34.43 | 34.29 | 34.40 | 34.40 | 0.04% | 11,692 |
| Sep 15, 2025 | 34.41 | 34.45 | 34.38 | 34.39 | 34.39 | 0.47% | 3,394 |
| Sep 12, 2025 | 34.22 | 34.25 | 34.20 | 34.22 | 34.22 | 0.16% | 1,027 |
| Sep 11, 2025 | 34.17 | 34.23 | 34.17 | 34.17 | 34.17 | 0.85% | 2,050 |
| Sep 10, 2025 | 34.09 | 34.10 | 33.79 | 33.88 | 33.88 | 0.36% | 9,754 |
| Sep 9, 2025 | 33.66 | 33.76 | 33.61 | 33.76 | 33.76 | 0.32% | 5,268 |