FT Vest U.S. Equity Max Buffer ETF - August (AUGM)
BATS: AUGM · Real-Time Price · USD
33.28
+0.02 (0.05%)
At close: Aug 15, 2025, 4:00 PM
33.28
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
AUGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 33.32 | 33.35 | 33.23 | 33.30 | - | 0.11% | 9,020 |
| Aug 14, 2025 | 33.29 | 33.29 | 33.26 | 33.26 | 33.26 | - | 1,482 |
| Aug 13, 2025 | 33.28 | 33.30 | 33.24 | 33.27 | 33.27 | 0.02% | 5,861 |
| Aug 12, 2025 | 33.29 | 33.29 | 33.25 | 33.26 | 33.26 | 0.03% | 2,331 |
| Aug 11, 2025 | 33.27 | 33.27 | 33.25 | 33.25 | 33.25 | 0.02% | 2,374 |
| Aug 8, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 0.02% | - |
| Aug 7, 2025 | 33.26 | 33.26 | 33.24 | 33.24 | 33.24 | - | 102 |
| Aug 6, 2025 | 33.21 | 33.27 | 33.21 | 33.24 | 33.24 | 0.06% | 5,077 |
| Aug 5, 2025 | 33.19 | 33.22 | 33.18 | 33.22 | 33.22 | 0.02% | 3,626 |
| Aug 4, 2025 | 33.18 | 33.21 | 33.17 | 33.21 | 33.21 | 0.28% | 1,732 |
| Aug 1, 2025 | 33.08 | 33.12 | 33.08 | 33.12 | 33.12 | -0.20% | 2,065 |
| Jul 31, 2025 | 33.18 | 33.19 | 33.17 | 33.19 | 33.19 | 0.01% | 1,691 |
| Jul 30, 2025 | 33.16 | 33.23 | 33.14 | 33.18 | 33.18 | -0.02% | 9,747 |
| Jul 29, 2025 | 33.20 | 33.23 | 33.16 | 33.19 | 33.19 | - | 15,383 |
| Jul 28, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 0.01% | 128 |
| Jul 25, 2025 | 33.20 | 33.20 | 33.17 | 33.19 | 33.19 | 0.03% | 6,438 |
| Jul 24, 2025 | 33.18 | 33.18 | 33.14 | 33.18 | 33.18 | 0.11% | 601 |
| Jul 23, 2025 | 33.15 | 33.15 | 33.14 | 33.14 | 33.14 | 0.08% | 1,870 |
| Jul 22, 2025 | 33.08 | 33.11 | 33.08 | 33.11 | 33.11 | 0.01% | 700 |
| Jul 21, 2025 | 33.08 | 33.11 | 33.08 | 33.11 | 33.11 | 0.12% | 334 |
| Jul 18, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - | 99 |
| Jul 17, 2025 | 33.03 | 33.09 | 33.03 | 33.07 | 33.07 | 0.14% | 2,877 |
| Jul 16, 2025 | 32.99 | 33.03 | 32.99 | 33.03 | 33.03 | 0.02% | 160 |
| Jul 15, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - | 277 |
| Jul 14, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | -0.02% | - |
| Jul 11, 2025 | 33.04 | 33.04 | 33.03 | 33.03 | 33.03 | 0.02% | 367 |
| Jul 10, 2025 | 33.03 | 33.03 | 33.02 | 33.02 | 33.02 | 0.06% | 296 |
| Jul 9, 2025 | 33.04 | 33.04 | 32.96 | 33.00 | 33.00 | 0.12% | 3,448 |
| Jul 8, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | 0.09% | 446 |
| Jul 7, 2025 | 32.96 | 32.96 | 32.93 | 32.93 | 32.93 | -0.12% | 509 |
| Jul 3, 2025 | 32.96 | 32.97 | 32.95 | 32.97 | 32.97 | 0.16% | 707 |
| Jul 2, 2025 | 32.94 | 32.94 | 32.92 | 32.92 | 32.92 | 0.06% | 1,262 |
| Jul 1, 2025 | 32.84 | 32.90 | 32.84 | 32.90 | 32.90 | 0.08% | 1,416 |
| Jun 30, 2025 | 32.86 | 32.89 | 32.84 | 32.87 | 32.87 | 0.02% | 2,395 |
| Jun 27, 2025 | 32.51 | 32.86 | 32.51 | 32.86 | 32.86 | 0.12% | 600 |
| Jun 26, 2025 | 32.85 | 32.85 | 32.82 | 32.82 | 32.82 | 0.21% | 4,372 |
| Jun 25, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | -0.03% | 344 |
| Jun 24, 2025 | 32.74 | 32.77 | 32.72 | 32.76 | 32.76 | 0.35% | 5,275 |
| Jun 23, 2025 | 32.58 | 32.65 | 32.55 | 32.65 | 32.65 | 0.29% | 686 |
| Jun 20, 2025 | 32.56 | 32.56 | 32.53 | 32.56 | 32.56 | -0.02% | 3,032 |
| Jun 18, 2025 | 32.60 | 32.60 | 32.56 | 32.56 | 32.56 | 0.01% | 5,803 |
| Jun 17, 2025 | 32.58 | 32.58 | 32.55 | 32.56 | 32.56 | -0.23% | 600 |
| Jun 16, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | 0.23% | 80 |
| Jun 13, 2025 | 32.53 | 32.56 | 32.49 | 32.56 | 32.56 | -0.18% | 395 |
| Jun 12, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 0.11% | 51 |
| Jun 11, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | -0.06% | 230 |
| Jun 10, 2025 | 32.54 | 32.61 | 32.54 | 32.61 | 32.61 | 0.13% | 864 |
| Jun 9, 2025 | 32.52 | 32.56 | 32.52 | 32.56 | 32.56 | 0.03% | 3,875 |
| Jun 6, 2025 | 32.53 | 32.56 | 32.53 | 32.56 | 32.56 | 0.37% | 203 |
| Jun 5, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | -0.14% | 106 |