FT Vest U.S. Equity Uncapped Accelerator ETF - October (UXOC)
BATS: UXOC · Real-Time Price · USD
33.44
-0.04 (-0.13%)
Aug 14, 2025, 12:20 PM - Market open
UXOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 33.54 | 33.54 | 33.42 | 33.42 | - | -0.19% | 2,250 |
| Aug 13, 2025 | 33.56 | 33.56 | 33.39 | 33.48 | 33.48 | 0.42% | 1,715 |
| Aug 12, 2025 | 33.16 | 33.35 | 33.16 | 33.35 | 33.35 | 1.45% | 2,103 |
| Aug 11, 2025 | 32.98 | 33.10 | 32.87 | 32.87 | 32.87 | -0.51% | 5,344 |
| Aug 8, 2025 | 33.06 | 33.06 | 33.04 | 33.04 | 33.04 | 0.97% | 3,234 |
| Aug 7, 2025 | 33.02 | 33.02 | 32.59 | 32.72 | 32.72 | -0.15% | 2,920 |
| Aug 6, 2025 | 32.56 | 32.79 | 32.56 | 32.77 | 32.77 | 0.80% | 2,926 |
| Aug 5, 2025 | 32.53 | 32.64 | 32.51 | 32.51 | 32.51 | -0.54% | 3,110 |
| Aug 4, 2025 | 32.56 | 32.69 | 32.53 | 32.69 | 32.69 | 1.64% | 764 |
| Aug 1, 2025 | 32.31 | 32.31 | 32.16 | 32.16 | 32.16 | -1.80% | 780 |
| Jul 31, 2025 | 33.10 | 33.20 | 32.75 | 32.75 | 32.75 | -0.53% | 2,897 |
| Jul 30, 2025 | 33.13 | 33.13 | 32.77 | 32.93 | 32.93 | -0.10% | 3,335 |
| Jul 29, 2025 | 32.99 | 33.02 | 32.94 | 32.96 | 32.96 | -0.30% | 3,227 |
| Jul 28, 2025 | 33.10 | 33.10 | 32.97 | 33.06 | 33.06 | -0.04% | 1,162 |
| Jul 25, 2025 | 33.03 | 33.07 | 33.01 | 33.07 | 33.07 | 0.44% | 1,221 |
| Jul 24, 2025 | 32.94 | 32.94 | 32.92 | 32.92 | 32.92 | 0.20% | 476 |
| Jul 23, 2025 | 32.73 | 32.86 | 32.73 | 32.86 | 32.86 | 0.63% | 1,572 |
| Jul 22, 2025 | 32.74 | 32.74 | 32.46 | 32.65 | 32.65 | 0.21% | 1,970 |
| Jul 21, 2025 | 32.66 | 32.77 | 32.58 | 32.58 | 32.58 | 0.22% | 554 |
| Jul 18, 2025 | 32.64 | 32.64 | 32.47 | 32.51 | 32.51 | -0.08% | 1,122 |
| Jul 17, 2025 | 32.52 | 32.54 | 32.51 | 32.54 | 32.54 | 0.68% | 2,623 |
| Jul 16, 2025 | 32.16 | 32.33 | 32.16 | 32.32 | 32.32 | 0.21% | 1,528 |
| Jul 15, 2025 | 32.42 | 32.48 | 32.22 | 32.25 | 32.25 | -0.33% | 8,171 |
| Jul 14, 2025 | 32.33 | 32.36 | 32.26 | 32.36 | 32.36 | 0.19% | 1,245 |
| Jul 11, 2025 | 32.34 | 32.34 | 32.30 | 32.30 | 32.30 | -0.38% | 542 |
| Jul 10, 2025 | 32.44 | 32.50 | 32.34 | 32.42 | 32.42 | 0.30% | 1,853 |
| Jul 9, 2025 | 32.38 | 32.38 | 32.20 | 32.32 | 32.32 | 0.65% | 2,526 |
| Jul 8, 2025 | 32.18 | 32.22 | 32.11 | 32.11 | 32.11 | -0.14% | 9,541 |
| Jul 7, 2025 | 32.22 | 32.22 | 32.16 | 32.16 | 32.16 | -0.86% | 1,880 |
| Jul 3, 2025 | 32.06 | 32.53 | 32.06 | 32.44 | 32.44 | 0.97% | 3,541 |
| Jul 2, 2025 | 32.06 | 32.16 | 32.01 | 32.13 | 32.13 | 0.48% | 3,583 |
| Jul 1, 2025 | 31.98 | 32.02 | 31.89 | 31.98 | 31.98 | -0.13% | 3,885 |
| Jun 30, 2025 | 31.96 | 32.03 | 31.84 | 32.02 | 32.02 | 0.61% | 7,231 |
| Jun 27, 2025 | 31.74 | 31.82 | 31.69 | 31.82 | 31.82 | 0.55% | 1,449 |
| Jun 26, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.98% | 303 |
| Jun 25, 2025 | 31.56 | 31.56 | 31.30 | 31.34 | 31.34 | 0.14% | 433,949 |
| Jun 24, 2025 | 31.34 | 31.41 | 31.30 | 31.30 | 31.30 | 1.06% | 3,007 |
| Jun 23, 2025 | 30.81 | 30.97 | 30.74 | 30.97 | 30.97 | 1.11% | 2,146 |
| Jun 20, 2025 | 30.78 | 30.78 | 30.61 | 30.63 | 30.63 | -0.28% | 53,760 |
| Jun 18, 2025 | 30.89 | 30.89 | 30.72 | 30.72 | 30.72 | -0.08% | 853 |
| Jun 17, 2025 | 30.91 | 30.91 | 30.74 | 30.74 | 30.74 | -0.82% | 2,046 |
| Jun 16, 2025 | 31.09 | 31.09 | 31.00 | 31.00 | 31.00 | 1.00% | 943 |
| Jun 13, 2025 | 30.66 | 30.89 | 30.66 | 30.69 | 30.69 | -1.22% | 1,338 |
| Jun 12, 2025 | 31.08 | 31.08 | 31.03 | 31.07 | 31.07 | 0.38% | 872 |
| Jun 11, 2025 | 30.89 | 30.95 | 30.89 | 30.95 | 30.95 | -0.30% | 1,227 |
| Jun 10, 2025 | 30.76 | 31.04 | 30.76 | 31.04 | 31.04 | 0.53% | 1,727 |
| Jun 9, 2025 | 31.00 | 31.00 | 30.88 | 30.88 | 30.88 | 0.07% | 251 |
| Jun 6, 2025 | 30.80 | 30.86 | 30.80 | 30.86 | 30.86 | 1.18% | 952 |
| Jun 5, 2025 | 30.48 | 30.54 | 30.48 | 30.50 | 30.50 | -0.66% | 19,296 |
| Jun 4, 2025 | 30.79 | 30.79 | 30.67 | 30.70 | 30.70 | -0.02% | 2,080 |