FT Vest U.S. Equity Moderate Buffer ETF - October (GOCT)
BATS: GOCT · Real-Time Price · USD
39.23
+0.08 (0.20%)
At close: Dec 5, 2025, 4:00 PM EST
39.23
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
GOCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.25 | 39.27 | 39.19 | 39.23 | 39.23 | 0.20% | 23,768 |
| Dec 4, 2025 | 39.22 | 39.22 | 39.10 | 39.15 | 39.15 | -0.08% | 12,433 |
| Dec 3, 2025 | 39.09 | 39.18 | 39.08 | 39.18 | 39.18 | 0.28% | 11,463 |
| Dec 2, 2025 | 39.07 | 39.12 | 39.07 | 39.07 | 39.07 | 0.08% | 722 |
| Dec 1, 2025 | 39.03 | 39.12 | 39.02 | 39.04 | 39.04 | -0.13% | 9,053 |
| Nov 28, 2025 | 39.07 | 39.14 | 38.96 | 39.09 | 39.09 | 0.28% | 36,313 |
| Nov 26, 2025 | 38.99 | 39.08 | 38.96 | 38.98 | 38.98 | 0.23% | 58,841 |
| Nov 25, 2025 | 38.67 | 38.89 | 38.66 | 38.89 | 38.89 | 0.54% | 2,096 |
| Nov 24, 2025 | 38.46 | 38.76 | 38.46 | 38.68 | 38.68 | 0.76% | 61,293 |
| Nov 21, 2025 | 38.29 | 38.52 | 38.18 | 38.39 | 38.39 | 0.52% | 46,691 |
| Nov 20, 2025 | 38.79 | 38.84 | 38.16 | 38.19 | 38.19 | -0.65% | 61,558 |
| Nov 19, 2025 | 38.43 | 38.59 | 38.35 | 38.44 | 38.44 | 0.21% | 65,569 |
| Nov 18, 2025 | 38.47 | 38.54 | 38.30 | 38.36 | 38.36 | -0.42% | 99,704 |
| Nov 17, 2025 | 38.61 | 38.77 | 38.46 | 38.52 | 38.52 | -0.44% | 34,243 |
| Nov 14, 2025 | 38.50 | 38.83 | 38.50 | 38.69 | 38.69 | -0.02% | 33,132 |
| Nov 13, 2025 | 38.96 | 38.96 | 38.66 | 38.70 | 38.70 | -0.86% | 39,917 |
| Nov 12, 2025 | 39.08 | 39.08 | 38.97 | 39.04 | 39.04 | 0.01% | 26,162 |
| Nov 11, 2025 | 38.96 | 39.04 | 38.94 | 39.03 | 39.03 | 0.10% | 19,068 |
| Nov 10, 2025 | 38.98 | 39.04 | 38.85 | 38.99 | 38.99 | 0.78% | 37,300 |
| Nov 7, 2025 | 38.61 | 38.74 | 38.45 | 38.69 | 38.69 | -0.10% | 55,491 |
| Nov 6, 2025 | 38.87 | 38.88 | 38.65 | 38.73 | 38.73 | -0.56% | 51,117 |
| Nov 5, 2025 | 38.82 | 38.97 | 38.80 | 38.95 | 38.95 | 0.35% | 112,430 |
| Nov 4, 2025 | 38.88 | 38.91 | 38.77 | 38.82 | 38.82 | -0.51% | 119,077 |
| Nov 3, 2025 | 39.08 | 39.10 | 38.91 | 39.01 | 39.01 | 0.11% | 103,030 |
| Oct 31, 2025 | 39.08 | 39.08 | 38.89 | 38.97 | 38.97 | 0.08% | 197,837 |
| Oct 30, 2025 | 39.05 | 39.07 | 38.94 | 38.94 | 38.94 | -0.39% | 94,566 |
| Oct 29, 2025 | 39.19 | 39.20 | 39.04 | 39.09 | 39.09 | -0.13% | 35,757 |
| Oct 28, 2025 | 39.20 | 39.20 | 39.11 | 39.14 | 39.14 | -0.05% | 76,137 |
| Oct 27, 2025 | 39.12 | 39.16 | 39.07 | 39.16 | 39.16 | 0.49% | 162,305 |
| Oct 24, 2025 | 38.97 | 39.01 | 38.93 | 38.97 | 38.97 | 0.33% | 92,570 |
| Oct 23, 2025 | 38.72 | 38.88 | 38.71 | 38.84 | 38.84 | 0.37% | 136,730 |
| Oct 22, 2025 | 38.84 | 38.84 | 38.56 | 38.70 | 38.70 | -0.29% | 1,032,615 |
| Oct 21, 2025 | 38.83 | 38.86 | 38.77 | 38.81 | 38.81 | - | 406,768 |
| Oct 20, 2025 | 38.69 | 38.86 | 38.69 | 38.81 | 38.81 | 0.54% | 377,780 |
| Oct 17, 2025 | 38.56 | 38.63 | 38.51 | 38.60 | 38.60 | 0.23% | 314,673 |
| Oct 16, 2025 | 38.55 | 38.55 | 38.44 | 38.51 | 38.51 | -0.03% | 39,488 |
| Oct 15, 2025 | 38.51 | 38.54 | 38.43 | 38.52 | 38.52 | 0.17% | 28,202 |
| Oct 14, 2025 | 38.30 | 38.50 | 38.27 | 38.45 | 38.45 | 0.01% | 40,065 |
| Oct 13, 2025 | 38.39 | 38.46 | 38.37 | 38.45 | 38.45 | 0.71% | 14,368 |
| Oct 10, 2025 | 38.53 | 38.53 | 38.18 | 38.18 | 38.18 | -0.78% | 103,036 |
| Oct 9, 2025 | 38.52 | 38.52 | 38.46 | 38.48 | 38.48 | -0.08% | 9,778 |
| Oct 8, 2025 | 38.46 | 38.51 | 38.45 | 38.51 | 38.51 | 0.18% | 19,617 |
| Oct 7, 2025 | 38.45 | 38.45 | 38.41 | 38.44 | 38.44 | - | 24,795 |
| Oct 6, 2025 | 38.41 | 38.45 | 38.41 | 38.44 | 38.44 | 0.14% | 6,317 |
| Oct 3, 2025 | 38.42 | 38.42 | 38.38 | 38.39 | 38.38 | 0.06% | 2,832 |
| Oct 2, 2025 | 38.38 | 38.38 | 38.34 | 38.36 | 38.36 | 0.02% | 9,783 |
| Oct 1, 2025 | 38.28 | 38.38 | 38.28 | 38.36 | 38.35 | 0.10% | 14,507 |
| Sep 30, 2025 | 38.30 | 38.32 | 38.25 | 38.32 | 38.31 | 0.12% | 14,247 |
| Sep 29, 2025 | 38.32 | 38.32 | 38.25 | 38.27 | 38.27 | 0.03% | 18,198 |
| Sep 26, 2025 | 38.18 | 38.26 | 38.18 | 38.26 | 38.26 | 0.31% | 24,363 |