FT Vest U.S. Equity Enhance & Moderate Buffer ETF - August (XAUG)
BATS: XAUG · Real-Time Price · USD
36.46
+0.01 (0.03%)
Sep 10, 2025, 2:36 PM - Market open
XAUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 36.49 | 36.56 | 36.49 | 36.56 | - | 0.32% | 332 |
| Sep 9, 2025 | 36.43 | 36.46 | 36.40 | 36.45 | 36.45 | -0.07% | 5,621 |
| Sep 8, 2025 | 36.45 | 36.47 | 36.42 | 36.47 | 36.47 | 0.29% | 7,399 |
| Sep 5, 2025 | 36.50 | 36.50 | 36.31 | 36.36 | 36.36 | -0.11% | 5,349 |
| Sep 4, 2025 | 36.19 | 36.41 | 36.19 | 36.41 | 36.41 | 0.40% | 7,680 |
| Sep 3, 2025 | 36.25 | 36.26 | 36.22 | 36.26 | 36.26 | 0.24% | 6,562 |
| Sep 2, 2025 | 36.11 | 36.17 | 36.06 | 36.17 | 36.17 | -0.30% | 5,934 |
| Aug 29, 2025 | 36.35 | 36.35 | 36.22 | 36.28 | 36.28 | -0.13% | 75,476 |
| Aug 28, 2025 | 36.29 | 36.40 | 36.29 | 36.33 | 36.33 | 0.06% | 6,432 |
| Aug 27, 2025 | 36.29 | 36.31 | 36.25 | 36.31 | 36.31 | 0.11% | 14,761 |
| Aug 26, 2025 | 36.24 | 36.28 | 36.21 | 36.27 | 36.27 | 0.08% | 4,477 |
| Aug 25, 2025 | 36.26 | 36.29 | 36.20 | 36.24 | 36.24 | -0.02% | 14,269 |
| Aug 22, 2025 | 36.11 | 36.32 | 36.11 | 36.25 | 36.25 | 0.71% | 10,674 |
| Aug 21, 2025 | 36.07 | 36.07 | 35.99 | 35.99 | 35.99 | -0.20% | 13,857 |
| Aug 20, 2025 | 36.02 | 36.10 | 35.98 | 36.07 | 36.07 | -0.12% | 13,556 |
| Aug 19, 2025 | 36.19 | 36.21 | 36.09 | 36.11 | 36.11 | -0.22% | 23,117 |
| Aug 18, 2025 | 36.26 | 36.26 | 36.14 | 36.19 | 36.19 | 0.16% | 40,745 |
| Aug 15, 2025 | 36.14 | 36.17 | 36.12 | 36.13 | 36.13 | 0.06% | 22,156 |
| Aug 14, 2025 | 36.11 | 36.18 | 36.07 | 36.11 | 36.11 | 0.03% | 18,899 |
| Aug 13, 2025 | 36.14 | 36.14 | 36.08 | 36.10 | 36.10 | 0.01% | 12,002 |
| Aug 12, 2025 | 36.12 | 36.12 | 36.07 | 36.10 | 36.10 | 0.04% | 449 |
| Aug 11, 2025 | 36.08 | 36.12 | 36.06 | 36.08 | 36.08 | -0.03% | 2,654 |
| Aug 8, 2025 | 36.06 | 36.09 | 36.06 | 36.09 | 36.09 | 0.14% | 862 |
| Aug 7, 2025 | 36.09 | 36.09 | 36.04 | 36.04 | 36.04 | -0.06% | 856 |
| Aug 6, 2025 | 36.05 | 36.09 | 36.02 | 36.06 | 36.06 | 0.04% | 2,537 |
| Aug 5, 2025 | 36.04 | 36.06 | 36.04 | 36.05 | 36.05 | -0.02% | 821 |
| Aug 4, 2025 | 36.03 | 36.05 | 36.03 | 36.05 | 36.05 | 0.16% | 147 |
| Aug 1, 2025 | 35.95 | 35.99 | 35.95 | 35.99 | 35.99 | -0.09% | 1,631 |
| Jul 31, 2025 | 36.03 | 36.04 | 36.03 | 36.03 | 36.03 | 0.04% | 901 |
| Jul 30, 2025 | 36.03 | 36.03 | 36.01 | 36.01 | 36.01 | -0.02% | 456 |
| Jul 29, 2025 | 35.95 | 36.05 | 35.95 | 36.02 | 36.02 | 0.01% | 1,823 |
| Jul 28, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 0.03% | 68 |
| Jul 25, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | -0.01% | 309 |
| Jul 24, 2025 | 35.98 | 36.01 | 35.96 | 36.01 | 36.01 | 0.08% | 2,050 |
| Jul 23, 2025 | 35.97 | 36.01 | 35.97 | 35.98 | 35.98 | 0.03% | 570 |
| Jul 22, 2025 | 35.93 | 35.97 | 35.93 | 35.97 | 35.97 | 0.03% | 153 |
| Jul 21, 2025 | 35.94 | 36.02 | 35.94 | 35.96 | 35.96 | 0.07% | 1,040 |
| Jul 18, 2025 | 35.91 | 35.94 | 35.91 | 35.94 | 35.94 | 0.04% | 5,593 |
| Jul 17, 2025 | 35.91 | 35.92 | 35.89 | 35.92 | 35.92 | 0.11% | 2,386 |
| Jul 16, 2025 | 35.85 | 35.88 | 35.85 | 35.88 | 35.88 | 0.05% | 3,238 |
| Jul 15, 2025 | 35.92 | 35.92 | 35.86 | 35.86 | 35.86 | -0.01% | 2,964 |
| Jul 14, 2025 | 35.84 | 35.88 | 35.83 | 35.87 | 35.87 | 0.04% | 2,933 |
| Jul 11, 2025 | 35.86 | 35.87 | 35.81 | 35.85 | 35.85 | -0.03% | 22,155 |
| Jul 10, 2025 | 35.82 | 35.86 | 35.82 | 35.86 | 35.86 | 0.06% | 1,593 |
| Jul 9, 2025 | 35.81 | 35.89 | 35.80 | 35.84 | 35.84 | 0.17% | 2,074 |
| Jul 8, 2025 | 35.79 | 35.79 | 35.78 | 35.78 | 35.78 | 0.10% | 546 |
| Jul 7, 2025 | 35.77 | 35.77 | 35.72 | 35.75 | 35.75 | -0.10% | 3,000 |
| Jul 3, 2025 | 35.84 | 35.84 | 35.78 | 35.78 | 35.78 | 0.13% | 2,290 |
| Jul 2, 2025 | 35.68 | 35.77 | 35.68 | 35.74 | 35.74 | 0.15% | 2,158 |
| Jul 1, 2025 | 35.58 | 35.74 | 35.58 | 35.68 | 35.68 | -0.11% | 13,012 |