First Trust Vest U.S. Equity Moderate Buffer UCITS ETF - August (LON:AUGB)
London · Delayed Price · Currency is GBP · Price in GBX 2,839.00
+11.75 (0.42%)
At close: Sep 22, 2026
LON:AUGB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,841.00 | 2,843.50 | 2,841.00 | 2,839.00 | 2,839.00 | 0.42% | 332 |
| Sep 21, 2026 | 2,827.25 | 2,827.25 | 2,827.25 | 2,827.25 | 2,827.25 | 0.60% | - |
| Sep 18, 2026 | 2,810.25 | 2,810.25 | 2,810.25 | 2,810.25 | 2,810.25 | -0.12% | - |
| Sep 17, 2026 | 2,806.50 | 2,809.00 | 2,806.50 | 2,813.50 | 2,813.50 | 0.75% | 2,681 |
| Sep 16, 2026 | 2,788.50 | 2,792.00 | 2,788.50 | 2,792.50 | 2,792.50 | 0.49% | 300 |
| Sep 15, 2026 | 2,778.75 | 2,778.75 | 2,778.75 | 2,778.75 | 2,778.75 | -0.15% | - |
| Sep 14, 2026 | 2,792.50 | 2,792.50 | 2,784.23 | 2,783.00 | 2,783.00 | -0.05% | 280 |
| Sep 11, 2026 | 2,789.50 | 2,790.00 | 2,789.50 | 2,784.50 | 2,784.50 | 0.40% | 859 |
| Sep 10, 2026 | 2,773.50 | 2,773.50 | 2,773.50 | 2,773.50 | 2,773.50 | -0.03% | - |
| Sep 9, 2026 | 2,774.25 | 2,774.25 | 2,774.25 | 2,774.25 | 2,774.25 | -0.49% | - |
| Sep 8, 2026 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | -0.07% | - |
| Sep 7, 2026 | 2,797.50 | 2,797.50 | 2,797.50 | 2,790.00 | 2,790.00 | -0.20% | 416 |
| Sep 4, 2026 | 2,805.00 | 2,805.00 | 2,805.00 | 2,795.50 | 2,795.50 | -0.04% | 176 |
| Sep 3, 2026 | 2,797.50 | 2,797.50 | 2,797.50 | 2,796.50 | 2,796.50 | 0.22% | 5,808 |
| Sep 2, 2026 | 2,789.00 | 2,789.00 | 2,789.00 | 2,790.50 | 2,790.50 | 0.49% | 14,566 |
| Sep 1, 2026 | 2,783.00 | 2,783.00 | 2,777.00 | 2,777.00 | 2,777.00 | -0.59% | 172 |
| Aug 28, 2026 | 2,781.50 | 2,781.50 | 2,781.50 | 2,793.50 | 2,793.50 | 0.15% | 150 |
| Aug 27, 2026 | 2,782.50 | 2,785.50 | 2,782.50 | 2,789.25 | 2,789.25 | 0.60% | 765 |
| Aug 26, 2026 | 2,760.50 | 2,779.00 | 2,760.50 | 2,772.75 | 2,772.75 | 0.63% | 2,919 |
| Aug 25, 2026 | 2,759.00 | 2,763.13 | 2,759.00 | 2,755.50 | 2,755.50 | -1.37% | 4,822 |
| Aug 24, 2026 | 2,754.00 | 2,765.00 | 2,754.00 | 2,793.75 | 2,793.75 | 1.40% | 889 |
| Aug 21, 2026 | 2,752.50 | 2,755.00 | 2,752.50 | 2,755.25 | 2,755.25 | 0.06% | 447 |
| Aug 20, 2026 | 2,753.50 | 2,753.50 | 2,753.50 | 2,753.50 | 2,753.50 | -0.20% | - |
| Aug 19, 2026 | 2,764.23 | 2,764.23 | 2,764.23 | 2,759.00 | 2,759.00 | -0.50% | 107 |
| Aug 18, 2026 | 2,772.75 | 2,772.75 | 2,772.75 | 2,772.75 | 2,772.75 | 0.13% | - |
| Aug 17, 2026 | 2,769.25 | 2,769.25 | 2,769.25 | 2,769.25 | 2,769.25 | -0.02% | - |
| Aug 14, 2026 | 2,778.50 | 2,778.50 | 2,778.00 | 2,769.75 | 2,769.75 | -0.37% | 555 |
| Aug 13, 2026 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.09% | - |
| Aug 12, 2026 | 2,777.50 | 2,777.50 | 2,777.50 | 2,777.50 | 2,777.50 | 0.09% | - |
| Aug 11, 2026 | 2,772.50 | 2,772.50 | 2,769.50 | 2,775.00 | 2,775.00 | 0.05% | 5,253 |
| Aug 10, 2026 | 2,773.50 | 2,773.50 | 2,773.50 | 2,773.50 | 2,773.50 | -0.14% | - |
| Aug 7, 2026 | 2,777.50 | 2,777.50 | 2,777.50 | 2,777.50 | 2,777.50 | -0.27% | - |
| Aug 6, 2026 | 2,785.00 | 2,785.00 | 2,785.00 | 2,785.00 | 2,785.00 | 0.11% | - |
| Aug 5, 2026 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | -0.18% | - |
| Aug 4, 2026 | 2,780.41 | 2,780.41 | 2,780.41 | 2,787.00 | 2,787.00 | - | 145 |
| Aug 3, 2026 | 2,787.00 | 2,787.00 | 2,787.00 | 2,787.00 | 2,787.00 | 0.62% | - |
| Jul 31, 2026 | 2,771.48 | 2,771.48 | 2,771.48 | 2,769.75 | 2,769.75 | 0.11% | 220 |
| Jul 30, 2026 | 2,766.75 | 2,766.75 | 2,766.75 | 2,766.75 | 2,766.75 | -1.14% | - |
| Jul 29, 2026 | 2,798.75 | 2,798.75 | 2,798.75 | 2,798.75 | 2,798.75 | -0.02% | - |
| Jul 28, 2026 | 2,799.25 | 2,799.25 | 2,799.25 | 2,799.25 | 2,799.25 | 0.17% | - |
| Jul 27, 2026 | 2,794.50 | 2,794.50 | 2,794.50 | 2,794.50 | 2,794.50 | 0.22% | - |
| Jul 24, 2026 | 2,788.25 | 2,788.25 | 2,788.25 | 2,788.25 | 2,788.25 | -0.13% | - |
| Jul 23, 2026 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.27% | - |
| Jul 22, 2026 | 2,784.50 | 2,784.50 | 2,784.50 | 2,784.50 | 2,784.50 | 0.09% | - |
| Jul 21, 2026 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.42% | - |
| Jul 20, 2026 | 2,770.25 | 2,770.25 | 2,770.25 | 2,770.25 | 2,770.25 | 0.26% | - |
| Jul 17, 2026 | 2,763.00 | 2,763.00 | 2,763.00 | 2,763.00 | 2,763.00 | - | - |
| Jul 16, 2026 | 2,763.00 | 2,763.00 | 2,763.00 | 2,763.00 | 2,763.00 | 0.13% | - |
| Jul 15, 2026 | 2,759.50 | 2,759.50 | 2,759.50 | 2,759.50 | 2,759.50 | -0.67% | - |
| Jul 14, 2026 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | -0.26% | - |