FT Vest U.S. Equity Uncapped Accelerator ETF - October (UXOC)
BATS: UXOC · Real-Time Price · USD
39.46
-0.77 (-1.92%)
Oct 30, 2026, 4:00 PM EDT - Market closed
UXOC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 39.60 | 39.60 | 39.26 | 39.46 | 39.46 | -1.93% | 7,324 |
| Oct 29, 2026 | 40.17 | 40.31 | 40.11 | 40.23 | 40.23 | -0.42% | 39,735 |
| Oct 28, 2026 | 40.30 | 40.41 | 40.30 | 40.40 | 40.40 | 0.24% | 8,448 |
| Oct 27, 2026 | 40.29 | 40.31 | 40.29 | 40.31 | 40.31 | 0.72% | 1,351 |
| Oct 26, 2026 | 40.01 | 40.10 | 40.00 | 40.02 | 40.02 | 0.62% | 8,389 |
| Oct 23, 2026 | 39.93 | 39.93 | 39.69 | 39.77 | 39.77 | -0.41% | 17,272 |
| Oct 22, 2026 | 39.84 | 40.05 | 39.81 | 39.94 | 39.94 | -1.38% | 31,030 |
| Oct 21, 2026 | 40.49 | 40.54 | 40.49 | 40.49 | 40.49 | 0.70% | 689 |
| Oct 20, 2026 | 40.02 | 40.37 | 40.02 | 40.21 | 40.21 | 0.21% | 23,714 |
| Oct 19, 2026 | 40.08 | 40.23 | 40.08 | 40.13 | 40.13 | 0.49% | 2,214 |
| Oct 16, 2026 | 40.00 | 40.00 | 39.93 | 39.93 | 39.93 | -1.35% | 720 |
| Oct 15, 2026 | 40.32 | 40.48 | 40.32 | 40.48 | 40.48 | 0.45% | 367 |
| Oct 14, 2026 | 40.54 | 40.54 | 40.28 | 40.30 | 40.30 | -1.41% | 1,063 |
| Oct 13, 2026 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | -0.02% | 20 |
| Oct 12, 2026 | 40.89 | 40.90 | 40.82 | 40.89 | 40.89 | -0.07% | 817 |
| Oct 9, 2026 | 40.84 | 40.92 | 40.84 | 40.92 | 40.91 | 0.77% | 509 |
| Oct 8, 2026 | 40.62 | 40.65 | 40.55 | 40.60 | 40.60 | -0.60% | 921 |
| Oct 7, 2026 | 40.74 | 40.85 | 40.73 | 40.85 | 40.84 | -0.33% | 5,483 |
| Oct 6, 2026 | 40.92 | 41.10 | 40.92 | 40.98 | 40.98 | 0.77% | 3,164 |
| Oct 5, 2026 | 40.35 | 40.74 | 40.35 | 40.67 | 40.67 | 0.78% | 2,094 |
| Oct 2, 2026 | 40.32 | 40.35 | 40.32 | 40.35 | 40.35 | 0.84% | 1,089 |
| Oct 1, 2026 | 39.77 | 40.02 | 39.76 | 40.02 | 40.02 | 0.04% | 4,272 |
| Sep 30, 2026 | 40.28 | 40.28 | 40.00 | 40.00 | 40.00 | -0.07% | 332 |
| Sep 29, 2026 | 39.93 | 40.03 | 39.92 | 40.03 | 40.03 | -0.20% | 1,516 |
| Sep 28, 2026 | 40.06 | 40.11 | 40.06 | 40.11 | 40.11 | -1.01% | 665 |
| Sep 25, 2026 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | 0.61% | 166 |
| Sep 24, 2026 | 40.20 | 40.28 | 40.18 | 40.28 | 40.28 | 0.06% | 1,606 |
| Sep 23, 2026 | 40.29 | 40.32 | 40.25 | 40.25 | 40.25 | -1.02% | 872 |
| Sep 22, 2026 | 40.61 | 40.67 | 40.60 | 40.66 | 40.66 | -0.01% | 3,453 |
| Sep 21, 2026 | 40.55 | 40.67 | 40.55 | 40.67 | 40.67 | 1.94% | 686 |
| Sep 18, 2026 | 39.70 | 39.89 | 39.70 | 39.89 | 39.89 | 0.07% | 696 |
| Sep 17, 2026 | 39.71 | 39.86 | 39.71 | 39.86 | 39.86 | 1.40% | 402 |
| Sep 16, 2026 | 39.70 | 39.73 | 39.22 | 39.31 | 39.31 | -0.49% | 2,171 |
| Sep 15, 2026 | 39.47 | 39.51 | 39.47 | 39.51 | 39.51 | -0.64% | 700 |
| Sep 14, 2026 | 39.81 | 39.81 | 39.77 | 39.77 | 39.76 | -0.57% | 593 |
| Sep 11, 2026 | 40.04 | 40.04 | 39.97 | 39.99 | 39.99 | 1.03% | 1,466 |
| Sep 10, 2026 | 39.58 | 39.59 | 39.58 | 39.59 | 39.59 | -0.66% | 995 |
| Sep 9, 2026 | 39.91 | 39.91 | 39.84 | 39.85 | 39.85 | -0.55% | 1,629 |
| Sep 8, 2026 | 40.12 | 40.12 | 40.07 | 40.07 | 40.07 | -0.68% | 319 |
| Sep 4, 2026 | 40.41 | 40.41 | 40.29 | 40.34 | 40.34 | -0.51% | 897 |
| Sep 3, 2026 | 40.23 | 40.56 | 40.22 | 40.55 | 40.55 | 1.28% | 891 |
| Sep 2, 2026 | 40.06 | 40.07 | 40.04 | 40.04 | 40.04 | 0.60% | 468 |
| Sep 1, 2026 | 39.90 | 39.90 | 39.80 | 39.80 | 39.80 | -0.99% | 530 |
| Aug 31, 2026 | 40.12 | 40.20 | 40.06 | 40.20 | 40.20 | -0.35% | 1,374 |
| Aug 28, 2026 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | -0.28% | 160 |
| Aug 27, 2026 | 40.42 | 40.45 | 40.37 | 40.45 | 40.45 | 0.78% | 556 |
| Aug 26, 2026 | 40.08 | 40.14 | 40.08 | 40.14 | 40.14 | - | 442 |
| Aug 25, 2026 | 40.09 | 40.14 | 40.06 | 40.14 | 40.14 | 0.36% | 978 |
| Aug 24, 2026 | 39.95 | 40.00 | 39.95 | 40.00 | 40.00 | -0.34% | 1,011 |
| Aug 21, 2026 | 40.12 | 40.14 | 40.12 | 40.14 | 40.13 | 0.48% | 523 |