FT Vest U.S. Equity Enhance & Moderate Buffer ETF - August (XAUG)
BATS: XAUG · Real-Time Price · USD
34.31
0.00 (0.00%)
At close: May 9, 2025, 4:00 PM
34.31
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
XAUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 34.34 | 34.34 | 34.27 | 34.31 | 34.31 | - | 2,246 |
| May 8, 2025 | 34.38 | 34.48 | 34.31 | 34.31 | 34.31 | 0.30% | 2,474 |
| May 7, 2025 | 34.12 | 34.20 | 34.07 | 34.20 | 34.20 | 0.17% | 2,693 |
| May 6, 2025 | 34.15 | 34.22 | 34.09 | 34.15 | 34.15 | -0.32% | 5,621 |
| May 5, 2025 | 34.24 | 34.36 | 34.24 | 34.25 | 34.25 | -0.23% | 12,536 |
| May 2, 2025 | 34.24 | 34.40 | 34.24 | 34.33 | 34.33 | 0.63% | 1,887 |
| May 1, 2025 | 34.16 | 34.29 | 34.05 | 34.12 | 34.12 | 0.30% | 8,796 |
| Apr 30, 2025 | 33.64 | 34.02 | 33.60 | 34.02 | 34.02 | 0.12% | 2,033 |
| Apr 29, 2025 | 33.90 | 33.98 | 33.90 | 33.98 | 33.98 | 0.27% | 2,306 |
| Apr 28, 2025 | 33.85 | 33.89 | 33.71 | 33.89 | 33.89 | 0.13% | 8,632 |
| Apr 25, 2025 | 33.64 | 33.87 | 33.64 | 33.84 | 33.84 | 0.43% | 13,981 |
| Apr 24, 2025 | 33.49 | 33.71 | 33.49 | 33.70 | 33.70 | 0.99% | 2,047 |
| Apr 23, 2025 | 33.58 | 33.58 | 33.32 | 33.37 | 33.37 | 0.99% | 4,208 |
| Apr 22, 2025 | 32.89 | 33.04 | 32.88 | 33.04 | 33.04 | 1.34% | 1,189 |
| Apr 21, 2025 | 32.82 | 32.82 | 32.42 | 32.60 | 32.60 | -1.27% | 4,062 |
| Apr 17, 2025 | 33.09 | 33.15 | 33.02 | 33.02 | 33.02 | 0.15% | 283,211 |
| Apr 16, 2025 | 33.33 | 33.33 | 32.91 | 32.97 | 32.97 | -1.28% | 8,878 |
| Apr 15, 2025 | 33.47 | 33.54 | 33.37 | 33.40 | 33.40 | -0.06% | 4,564 |
| Apr 14, 2025 | 33.45 | 33.53 | 33.26 | 33.42 | 33.42 | 0.71% | 4,461 |
| Apr 11, 2025 | 32.97 | 33.18 | 32.75 | 33.18 | 33.18 | 1.10% | 10,989 |
| Apr 10, 2025 | 33.03 | 33.08 | 32.35 | 32.82 | 32.82 | -2.08% | 1,784 |
| Apr 9, 2025 | 31.95 | 33.56 | 31.67 | 33.52 | 33.52 | 5.43% | 14,501 |
| Apr 8, 2025 | 32.82 | 32.87 | 31.67 | 31.79 | 31.79 | -1.13% | 4,543 |
| Apr 7, 2025 | 31.86 | 32.85 | 31.86 | 32.15 | 32.15 | -0.10% | 23,183 |
| Apr 4, 2025 | 32.49 | 32.61 | 32.19 | 32.19 | 32.19 | -3.55% | 4,355 |
| Apr 3, 2025 | 33.54 | 33.57 | 33.37 | 33.37 | 33.37 | -2.51% | 5,147 |
| Apr 2, 2025 | 34.04 | 34.26 | 34.04 | 34.23 | 34.23 | 0.41% | 1,376 |
| Apr 1, 2025 | 33.95 | 34.14 | 33.95 | 34.09 | 34.09 | -0.03% | 1,120 |
| Mar 31, 2025 | 33.87 | 34.10 | 33.87 | 34.10 | 34.10 | 0.38% | 4,454 |
| 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 |