FT Vest U.S. Equity Moderate Buffer ETF - August (GAUG)
BATS: GAUG · Real-Time Price · USD
36.94
+0.16 (0.44%)
At close: Jun 27, 2025, 4:00 PM
36.94
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
GAUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 36.90 | 36.94 | 36.81 | 36.94 | 36.94 | 0.44% | 10,272 |
| Jun 26, 2025 | 36.69 | 36.85 | 36.69 | 36.78 | 36.78 | 0.38% | 15,405 |
| Jun 25, 2025 | 36.76 | 36.76 | 36.61 | 36.64 | 36.64 | -0.10% | 9,289 |
| Jun 24, 2025 | 36.56 | 36.71 | 36.56 | 36.68 | 36.68 | 0.76% | 4,154 |
| Jun 23, 2025 | 36.30 | 36.47 | 36.19 | 36.40 | 36.40 | 0.52% | 12,982 |
| Jun 20, 2025 | 36.39 | 36.39 | 36.13 | 36.21 | 36.21 | -0.03% | 6,591 |
| Jun 18, 2025 | 36.24 | 36.38 | 36.20 | 36.22 | 36.22 | -0.07% | 6,562 |
| Jun 17, 2025 | 36.36 | 36.36 | 36.20 | 36.24 | 36.24 | -0.54% | 2,776 |
| Jun 16, 2025 | 36.41 | 36.45 | 36.35 | 36.44 | 36.44 | 0.75% | 3,950 |
| Jun 13, 2025 | 36.29 | 36.30 | 36.15 | 36.17 | 36.17 | -0.80% | 6,699 |
| Jun 12, 2025 | 36.35 | 36.46 | 36.35 | 36.46 | 36.46 | 0.22% | 89,496 |
| Jun 11, 2025 | 36.47 | 36.47 | 36.31 | 36.38 | 36.38 | -0.14% | 12,530 |
| Jun 10, 2025 | 36.26 | 36.43 | 36.26 | 36.43 | 36.43 | 0.36% | 7,777 |
| Jun 9, 2025 | 36.26 | 36.32 | 36.26 | 36.30 | 36.30 | 0.12% | 15,546 |
| Jun 6, 2025 | 36.30 | 36.30 | 36.20 | 36.26 | 36.26 | 0.69% | 9,889 |
| Jun 5, 2025 | 36.12 | 36.23 | 36.00 | 36.01 | 36.01 | -0.41% | 23,912 |
| Jun 4, 2025 | 36.24 | 36.24 | 36.11 | 36.16 | 36.16 | 0.08% | 10,163 |
| Jun 3, 2025 | 36.02 | 36.16 | 36.01 | 36.13 | 36.13 | 0.33% | 111,185 |
| Jun 2, 2025 | 35.79 | 36.03 | 35.79 | 36.01 | 36.01 | 0.33% | 15,025 |
| May 30, 2025 | 35.86 | 35.94 | 35.67 | 35.89 | 35.89 | -0.06% | 107,255 |
| May 29, 2025 | 36.05 | 36.05 | 35.85 | 35.91 | 35.91 | 0.24% | 9,888 |
| May 28, 2025 | 35.90 | 35.91 | 35.83 | 35.83 | 35.83 | -0.39% | 25,840 |
| May 27, 2025 | 35.79 | 35.97 | 35.74 | 35.97 | 35.97 | 1.26% | 22,645 |
| May 23, 2025 | 35.43 | 35.62 | 35.43 | 35.52 | 35.52 | -0.47% | 28,299 |
| May 22, 2025 | 35.74 | 35.80 | 35.61 | 35.69 | 35.69 | 0.03% | 56,463 |
| May 21, 2025 | 35.86 | 36.00 | 35.60 | 35.68 | 35.68 | -0.92% | 128,949 |
| May 20, 2025 | 36.03 | 36.03 | 35.89 | 36.01 | 36.01 | -0.11% | 152,151 |
| May 19, 2025 | 35.74 | 36.05 | 35.74 | 36.05 | 36.05 | - | 13,134 |
| May 16, 2025 | 35.98 | 36.05 | 35.86 | 36.05 | 36.05 | 0.64% | 8,639 |
| May 15, 2025 | 35.70 | 35.90 | 35.70 | 35.82 | 35.82 | 0.20% | 20,775 |
| May 14, 2025 | 35.74 | 35.83 | 35.72 | 35.75 | 35.75 | -0.05% | 13,179 |
| May 13, 2025 | 35.74 | 35.88 | 35.61 | 35.77 | 35.77 | 0.44% | 7,431 |
| May 12, 2025 | 35.44 | 35.61 | 35.42 | 35.61 | 35.61 | 1.84% | 26,000 |
| May 9, 2025 | 35.03 | 35.06 | 34.94 | 34.97 | 34.97 | -0.07% | 151,961 |
| May 8, 2025 | 34.97 | 35.17 | 34.89 | 34.99 | 34.99 | 0.46% | 81,285 |
| May 7, 2025 | 34.86 | 35.30 | 34.70 | 34.83 | 34.83 | 0.23% | 13,375 |
| May 6, 2025 | 34.69 | 34.89 | 34.69 | 34.75 | 34.75 | -0.40% | 8,519 |
| May 5, 2025 | 34.86 | 35.02 | 34.86 | 34.89 | 34.89 | -0.50% | 8,714 |
| May 2, 2025 | 35.01 | 35.12 | 35.00 | 35.07 | 35.07 | 0.80% | 7,898 |
| May 1, 2025 | 34.89 | 34.98 | 34.79 | 34.79 | 34.79 | 0.53% | 338,526 |
| Apr 30, 2025 | 34.33 | 34.61 | 34.30 | 34.60 | 34.60 | -0.09% | 16,081 |
| Apr 29, 2025 | 34.45 | 34.68 | 34.45 | 34.63 | 34.63 | 0.30% | 12,453 |
| Apr 28, 2025 | 34.32 | 34.53 | 34.31 | 34.53 | 34.53 | 0.28% | 10,833 |
| Apr 25, 2025 | 34.31 | 34.51 | 34.30 | 34.43 | 34.43 | 0.44% | 35,314 |
| Apr 24, 2025 | 34.01 | 34.49 | 33.94 | 34.28 | 34.28 | 1.03% | 231,712 |
| Apr 23, 2025 | 34.14 | 34.24 | 33.87 | 33.93 | 33.93 | 0.89% | 7,365 |
| Apr 22, 2025 | 33.37 | 33.66 | 33.37 | 33.63 | 33.63 | 1.33% | 23,235 |
| Apr 21, 2025 | 33.39 | 33.39 | 33.05 | 33.19 | 33.19 | -1.11% | 31,247 |
| Apr 17, 2025 | 33.68 | 33.74 | 33.56 | 33.56 | 33.56 | -0.12% | 1,159,934 |
| Apr 16, 2025 | 33.84 | 33.84 | 33.42 | 33.60 | 33.60 | -1.22% | 8,646 |