FT Vest U.S. Equity Enhance & Moderate Buffer ETF - August (XAUG)
BATS: XAUG · Real-Time Price · USD
33.97
-0.31 (-0.91%)
Mar 28, 2025, 4:00 PM EST - Market closed
XAUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 34.20 | 34.20 | 33.94 | 33.97 | 33.97 | -0.91% | 11,792 |
| Mar 27, 2025 | 34.33 | 34.41 | 34.27 | 34.28 | 34.28 | -0.25% | 12,998 |
| Mar 26, 2025 | 34.50 | 34.50 | 34.27 | 34.37 | 34.37 | -0.28% | 558,375 |
| Mar 25, 2025 | 34.49 | 34.52 | 34.43 | 34.47 | 34.47 | 0.05% | 191,933 |
| Mar 24, 2025 | 34.41 | 34.45 | 34.36 | 34.45 | 34.45 | 0.87% | 4,471 |
| Mar 21, 2025 | 34.04 | 34.15 | 34.04 | 34.15 | 34.15 | - | 8,550 |
| Mar 20, 2025 | 34.25 | 34.25 | 34.15 | 34.15 | 34.15 | -0.04% | 394 |
| Mar 19, 2025 | 34.12 | 34.21 | 34.12 | 34.17 | 34.17 | 0.55% | 457 |
| Mar 18, 2025 | 33.95 | 33.98 | 33.95 | 33.98 | 33.98 | -0.53% | 229 |
| Mar 17, 2025 | 34.10 | 34.16 | 34.10 | 34.16 | 34.16 | 0.43% | 383 |
| Mar 14, 2025 | 33.88 | 34.01 | 33.88 | 34.01 | 34.01 | 0.98% | 8,474 |
| Mar 13, 2025 | 33.87 | 33.87 | 33.68 | 33.68 | 33.68 | -0.62% | 2,763 |
| Mar 12, 2025 | 33.79 | 33.98 | 33.79 | 33.89 | 33.89 | 0.28% | 780 |
| Mar 11, 2025 | 33.85 | 33.86 | 33.65 | 33.80 | 33.80 | -0.25% | 22,322 |
| Mar 10, 2025 | 34.02 | 34.02 | 33.83 | 33.89 | 33.89 | -1.09% | 1,430 |
| Mar 7, 2025 | 34.19 | 34.28 | 34.05 | 34.26 | 34.26 | 0.26% | 2,754 |
| Mar 6, 2025 | 34.25 | 34.32 | 34.16 | 34.17 | 34.17 | -0.75% | 2,167 |
| Mar 5, 2025 | 34.42 | 34.43 | 34.20 | 34.43 | 34.43 | 0.54% | 13,082 |
| Mar 4, 2025 | 34.17 | 34.35 | 34.17 | 34.24 | 34.24 | -0.31% | 3,612 |
| Mar 3, 2025 | 34.61 | 34.61 | 34.33 | 34.35 | 34.35 | -0.70% | 2,948 |
| Feb 28, 2025 | 34.49 | 34.59 | 34.43 | 34.59 | 34.59 | 0.43% | 19,977 |
| Feb 27, 2025 | 34.62 | 34.63 | 34.45 | 34.45 | 34.45 | -0.44% | 3,327 |
| Feb 26, 2025 | 34.63 | 34.63 | 34.60 | 34.60 | 34.60 | -0.06% | 422 |
| Feb 25, 2025 | 34.60 | 34.63 | 34.54 | 34.62 | 34.62 | -0.06% | 1,828 |
| Feb 24, 2025 | 34.69 | 34.69 | 34.64 | 34.64 | 34.64 | -0.09% | 46,535 |
| Feb 21, 2025 | 34.70 | 34.70 | 34.67 | 34.67 | 34.67 | -0.32% | 1,001 |
| Feb 20, 2025 | 34.73 | 34.79 | 34.73 | 34.79 | 34.79 | -0.10% | 328 |
| Feb 19, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.12% | 371 |
| Feb 18, 2025 | 34.75 | 34.78 | 34.74 | 34.78 | 34.78 | 0.08% | 3,506 |
| Feb 14, 2025 | 34.76 | 34.76 | 34.75 | 34.75 | 34.75 | -0.03% | 2,884 |
| Feb 13, 2025 | 34.71 | 34.76 | 34.68 | 34.76 | 34.76 | 0.26% | 6,339 |
| Feb 12, 2025 | 34.57 | 34.68 | 34.57 | 34.67 | 34.67 | -0.03% | 3,025 |
| Feb 11, 2025 | 34.64 | 34.68 | 34.64 | 34.68 | 34.68 | - | 1,021 |
| Feb 10, 2025 | 34.66 | 34.70 | 34.66 | 34.68 | 34.68 | 0.09% | 1,793 |
| Feb 7, 2025 | 34.66 | 34.66 | 34.65 | 34.65 | 34.65 | -0.07% | 946 |
| Feb 6, 2025 | 34.69 | 34.71 | 34.68 | 34.68 | 34.68 | 0.09% | 1,132 |
| Feb 5, 2025 | 34.61 | 34.64 | 34.61 | 34.64 | 34.64 | 0.13% | 1,256 |
| Feb 4, 2025 | 34.57 | 34.60 | 34.57 | 34.60 | 34.60 | 0.15% | 367 |
| Feb 3, 2025 | 34.44 | 34.55 | 34.44 | 34.55 | 34.55 | -0.14% | 2,583 |
| Jan 31, 2025 | 34.70 | 34.70 | 34.60 | 34.60 | 34.60 | -0.16% | 307 |
| Jan 30, 2025 | 34.59 | 34.65 | 34.58 | 34.65 | 34.65 | 0.17% | 1,752 |
| Jan 29, 2025 | 34.57 | 34.59 | 34.57 | 34.59 | 34.59 | -0.13% | 1,224 |
| Jan 28, 2025 | 34.56 | 34.63 | 34.56 | 34.63 | 34.63 | 0.38% | 243 |
| Jan 27, 2025 | 34.53 | 34.53 | 34.50 | 34.50 | 34.50 | -0.44% | 1,468 |
| Jan 24, 2025 | 34.61 | 34.65 | 34.61 | 34.65 | 34.65 | 0.03% | 643 |
| Jan 23, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - | 57 |
| Jan 22, 2025 | 34.61 | 34.64 | 34.60 | 34.64 | 34.64 | 0.25% | 5,272 |
| Jan 21, 2025 | 34.54 | 34.56 | 34.54 | 34.56 | 34.56 | 0.21% | 349 |
| Jan 17, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 0.24% | 188 |
| Jan 16, 2025 | 34.39 | 34.44 | 34.39 | 34.40 | 34.40 | -0.01% | 1,641 |