FT Vest U.S. Small Cap Moderate Buffer ETF - August (SAUG)
BATS: SAUG · Real-Time Price · USD
23.40
+0.04 (0.17%)
At close: Jun 27, 2025, 4:00 PM
23.40
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
SAUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 23.47 | 23.49 | 23.30 | 23.40 | 23.40 | 0.17% | 4,856 |
| Jun 26, 2025 | 23.26 | 23.36 | 23.19 | 23.36 | 23.36 | 0.72% | 2,983 |
| Jun 25, 2025 | 23.39 | 23.39 | 23.18 | 23.19 | 23.19 | -0.58% | 3,376 |
| Jun 24, 2025 | 23.27 | 23.34 | 23.26 | 23.33 | 23.33 | 0.76% | 4,938 |
| Jun 23, 2025 | 23.01 | 23.15 | 22.97 | 23.15 | 23.15 | 0.55% | 12,254 |
| Jun 20, 2025 | 23.19 | 23.19 | 22.98 | 23.02 | 23.02 | -0.09% | 6,377 |
| Jun 18, 2025 | 22.95 | 23.16 | 22.95 | 23.04 | 23.04 | 0.18% | 3,877 |
| Jun 17, 2025 | 23.07 | 23.09 | 23.00 | 23.00 | 23.00 | -0.29% | 4,594 |
| Jun 16, 2025 | 23.07 | 23.17 | 23.06 | 23.07 | 23.07 | 0.57% | 4,336 |
| Jun 13, 2025 | 23.11 | 23.14 | 22.94 | 22.94 | 22.94 | -1.12% | 6,917 |
| Jun 12, 2025 | 23.16 | 23.20 | 23.14 | 23.20 | 23.20 | -0.13% | 2,862 |
| Jun 11, 2025 | 23.46 | 23.46 | 23.23 | 23.23 | 23.23 | -0.41% | 7,216 |
| Jun 10, 2025 | 23.34 | 23.35 | 23.30 | 23.33 | 23.33 | 0.36% | 4,544 |
| Jun 9, 2025 | 23.26 | 23.26 | 23.22 | 23.24 | 23.24 | 0.28% | 2,201 |
| Jun 6, 2025 | 23.16 | 23.18 | 23.14 | 23.18 | 23.18 | 0.88% | 4,636 |
| Jun 5, 2025 | 23.04 | 23.04 | 22.89 | 22.97 | 22.97 | - | 2,454 |
| Jun 4, 2025 | 23.05 | 23.05 | 22.93 | 22.97 | 22.97 | -0.04% | 4,482 |
| Jun 3, 2025 | 22.84 | 22.99 | 22.80 | 22.98 | 22.98 | 0.87% | 1,742 |
| Jun 2, 2025 | 22.73 | 22.78 | 22.65 | 22.78 | 22.78 | -0.07% | 1,172 |
| May 30, 2025 | 22.75 | 22.81 | 22.75 | 22.80 | 22.80 | -0.04% | 1,862 |
| May 29, 2025 | 22.85 | 22.85 | 22.79 | 22.81 | 22.81 | 0.10% | 2,311 |
| May 28, 2025 | 22.84 | 22.84 | 22.78 | 22.78 | 22.78 | -0.51% | 2,125 |
| May 27, 2025 | 22.78 | 22.90 | 22.76 | 22.90 | 22.90 | 1.21% | 13,645 |
| May 23, 2025 | 22.56 | 22.70 | 22.56 | 22.63 | 22.63 | -0.33% | 5,687 |
| May 22, 2025 | 22.56 | 22.73 | 22.56 | 22.70 | 22.70 | 0.13% | 50,985 |
| May 21, 2025 | 22.72 | 22.72 | 22.64 | 22.67 | 22.67 | -1.47% | 12,008 |
| May 20, 2025 | 22.93 | 23.04 | 22.93 | 23.01 | 23.01 | 0.06% | 6,604 |
| May 19, 2025 | 22.83 | 23.03 | 22.83 | 23.00 | 23.00 | -0.27% | 11,476 |
| May 16, 2025 | 23.04 | 23.06 | 22.95 | 23.06 | 23.06 | 0.51% | 6,215 |
| May 15, 2025 | 22.83 | 22.95 | 22.81 | 22.94 | 22.94 | 0.31% | 8,134 |
| May 14, 2025 | 22.88 | 22.95 | 22.87 | 22.87 | 22.87 | -0.59% | 2,423 |
| May 13, 2025 | 22.97 | 23.07 | 22.96 | 23.01 | 23.01 | 0.18% | 9,038 |
| May 12, 2025 | 23.00 | 23.02 | 22.88 | 22.97 | 22.97 | 1.64% | 5,947 |
| May 9, 2025 | 22.67 | 22.67 | 22.52 | 22.60 | 22.60 | 0.11% | 3,006 |
| May 8, 2025 | 22.45 | 22.62 | 22.45 | 22.57 | 22.57 | 0.81% | 801 |
| May 7, 2025 | 22.43 | 22.43 | 22.27 | 22.39 | 22.39 | 0.11% | 2,082 |
| May 6, 2025 | 22.28 | 22.45 | 22.28 | 22.36 | 22.36 | -0.49% | 2,752 |
| May 5, 2025 | 22.50 | 22.58 | 22.46 | 22.47 | 22.47 | -0.51% | 2,307 |
| May 2, 2025 | 22.47 | 22.59 | 22.39 | 22.59 | 22.59 | 0.92% | 5,521 |
| May 1, 2025 | 22.33 | 22.39 | 22.27 | 22.39 | 22.39 | 0.65% | 1,139 |
| Apr 30, 2025 | 22.19 | 22.24 | 21.87 | 22.24 | 22.24 | -0.25% | 514 |
| Apr 29, 2025 | 22.30 | 22.30 | 22.27 | 22.30 | 22.30 | 0.68% | 924 |
| Apr 28, 2025 | 22.30 | 22.30 | 22.15 | 22.15 | 22.15 | -0.18% | 1,137 |
| Apr 25, 2025 | 22.20 | 22.20 | 22.12 | 22.19 | 22.19 | -0.09% | 6,899 |
| Apr 24, 2025 | 22.07 | 22.21 | 22.07 | 22.21 | 22.21 | 0.98% | 1,596 |
| Apr 23, 2025 | 22.09 | 22.09 | 21.99 | 21.99 | 21.99 | 0.76% | 1,890 |
| Apr 22, 2025 | 21.69 | 21.84 | 21.66 | 21.82 | 21.82 | 1.48% | 2,762 |
| Apr 21, 2025 | 21.58 | 21.58 | 21.40 | 21.51 | 21.51 | -0.81% | 3,796 |
| Apr 17, 2025 | 21.63 | 21.77 | 21.63 | 21.68 | 21.68 | 0.38% | 9,635 |
| Apr 16, 2025 | 21.70 | 21.70 | 21.47 | 21.60 | 21.60 | -0.33% | 4,260 |