FT Vest U.S. Equity Moderate Buffer ETF - August (GAUG)
BATS: GAUG · Real-Time Price · USD
35.61
+0.64 (1.83%)
At close: May 12, 2025, 4:00 PM
35.61
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
GAUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 34.03 | 34.15 | 34.01 | 34.02 | 34.02 | -0.08% | 89,713 |
| Apr 14, 2025 | 34.36 | 34.36 | 33.96 | 34.04 | 34.04 | 0.54% | 30,892 |
| Apr 11, 2025 | 33.44 | 33.89 | 33.44 | 33.86 | 33.86 | 1.13% | 9,488 |
| Apr 10, 2025 | 33.83 | 34.13 | 32.98 | 33.48 | 33.48 | -2.05% | 201,277 |
| Apr 9, 2025 | 32.53 | 34.28 | 32.36 | 34.18 | 34.18 | 5.32% | 30,431 |
| Apr 8, 2025 | 33.47 | 33.47 | 32.43 | 32.45 | 32.45 | -0.99% | 4,726 |
| Apr 7, 2025 | 32.33 | 33.19 | 31.99 | 32.78 | 32.78 | -0.23% | 25,643 |
| Apr 4, 2025 | 33.57 | 33.57 | 32.85 | 32.85 | 32.85 | -3.43% | 654,355 |
| Apr 3, 2025 | 34.37 | 34.39 | 33.98 | 34.02 | 34.02 | -2.66% | 20,539 |
| Apr 2, 2025 | 34.67 | 34.97 | 34.67 | 34.95 | 34.95 | 0.42% | 9,658 |
| Apr 1, 2025 | 35.17 | 35.17 | 34.61 | 34.81 | 34.81 | 0.17% | 28,228 |
| Mar 31, 2025 | 34.48 | 34.75 | 34.48 | 34.75 | 34.75 | 0.30% | 15,552 |
| Mar 28, 2025 | 34.95 | 34.96 | 34.63 | 34.64 | 34.64 | -1.15% | 6,313 |
| Mar 27, 2025 | 34.98 | 35.10 | 34.98 | 35.04 | 35.04 | -0.11% | 3,710 |
| Mar 26, 2025 | 35.25 | 35.30 | 35.07 | 35.08 | 35.08 | -0.61% | 8,811 |
| Mar 25, 2025 | 35.34 | 35.35 | 35.24 | 35.30 | 35.30 | 0.07% | 4,377 |
| Mar 24, 2025 | 35.26 | 35.28 | 35.20 | 35.27 | 35.27 | 1.05% | 3,275 |
| Mar 21, 2025 | 34.77 | 34.91 | 34.70 | 34.91 | 34.91 | 0.01% | 11,153 |
| Mar 20, 2025 | 34.86 | 35.05 | 34.86 | 34.90 | 34.90 | -0.10% | 2,292 |
| Mar 19, 2025 | 34.83 | 34.94 | 34.78 | 34.94 | 34.94 | 0.60% | 2,745 |
| Mar 18, 2025 | 34.69 | 34.78 | 34.67 | 34.73 | 34.73 | -0.64% | 4,439 |
| Mar 17, 2025 | 34.84 | 35.02 | 34.82 | 34.95 | 34.95 | 0.38% | 51,927 |
| Mar 14, 2025 | 34.63 | 34.82 | 34.57 | 34.82 | 34.82 | 1.24% | 4,618 |
| Mar 13, 2025 | 34.60 | 34.60 | 34.30 | 34.39 | 34.39 | -0.81% | 20,304 |
| Mar 12, 2025 | 34.80 | 34.80 | 34.48 | 34.67 | 34.67 | 0.26% | 7,598 |
| Mar 11, 2025 | 34.73 | 34.73 | 34.38 | 34.58 | 34.58 | -0.34% | 22,919 |
| Mar 10, 2025 | 34.98 | 34.98 | 34.51 | 34.70 | 34.70 | -1.45% | 11,001 |
| Mar 7, 2025 | 35.07 | 35.21 | 34.88 | 35.21 | 35.21 | 0.36% | 4,064 |
| Mar 6, 2025 | 35.27 | 35.31 | 35.03 | 35.08 | 35.08 | -0.93% | 10,342 |
| Mar 5, 2025 | 35.28 | 35.46 | 35.10 | 35.41 | 35.41 | 0.59% | 10,764 |
| Mar 4, 2025 | 35.36 | 35.37 | 35.15 | 35.21 | 35.21 | -0.51% | 5,010 |
| Mar 3, 2025 | 35.73 | 35.73 | 35.35 | 35.39 | 35.39 | -0.87% | 3,137 |