FT Vest U.S. Equity Uncapped Accelerator ETF - October (UXOC)
BATS: UXOC · Real-Time Price · USD
34.58
+0.26 (0.76%)
At close: Sep 26, 2025, 4:00 PM EDT
34.58
0.00 (0.00%)
After-hours: Sep 26, 2025, 8:00 PM EDT
UXOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 34.40 | 34.59 | 34.40 | 34.58 | 34.58 | 0.76% | 2,808 |
| Sep 25, 2025 | 34.44 | 34.44 | 34.18 | 34.32 | 34.32 | -0.67% | 2,286 |
| Sep 24, 2025 | 34.64 | 34.64 | 34.53 | 34.55 | 34.55 | -0.38% | 1,599 |
| Sep 23, 2025 | 34.81 | 34.81 | 34.63 | 34.69 | 34.69 | -0.71% | 7,094 |
| Sep 22, 2025 | 34.80 | 34.93 | 34.80 | 34.93 | 34.93 | 0.54% | 2,252 |
| Sep 19, 2025 | 34.77 | 34.77 | 34.65 | 34.75 | 34.75 | 0.64% | 1,350 |
| Sep 18, 2025 | 34.48 | 34.61 | 34.48 | 34.53 | 34.53 | 0.67% | 3,102 |
| Sep 17, 2025 | 34.29 | 34.41 | 34.28 | 34.30 | 34.30 | -0.30% | 2,456 |
| Sep 16, 2025 | 34.36 | 34.43 | 34.29 | 34.40 | 34.40 | 0.04% | 11,692 |
| Sep 15, 2025 | 34.41 | 34.45 | 34.38 | 34.39 | 34.39 | 0.47% | 3,394 |
| Sep 12, 2025 | 34.22 | 34.25 | 34.20 | 34.22 | 34.22 | 0.16% | 1,027 |
| Sep 11, 2025 | 34.17 | 34.23 | 34.17 | 34.17 | 34.17 | 0.85% | 2,050 |
| Sep 10, 2025 | 34.09 | 34.10 | 33.79 | 33.88 | 33.88 | 0.36% | 9,754 |
| Sep 9, 2025 | 33.66 | 33.76 | 33.61 | 33.76 | 33.76 | 0.32% | 5,268 |
| Sep 8, 2025 | 33.72 | 33.72 | 33.59 | 33.65 | 33.65 | 0.33% | 3,453 |
| Sep 5, 2025 | 33.78 | 33.78 | 33.40 | 33.54 | 33.54 | -0.45% | 1,460 |
| Sep 4, 2025 | 33.47 | 33.69 | 33.38 | 33.69 | 33.69 | 1.09% | 5,703 |
| Sep 3, 2025 | 33.35 | 33.37 | 33.24 | 33.33 | 33.33 | 0.50% | 9,410 |
| Sep 2, 2025 | 33.04 | 33.17 | 32.93 | 33.17 | 33.17 | -0.77% | 94,643 |
| Aug 29, 2025 | 33.41 | 33.42 | 33.40 | 33.42 | 33.42 | -0.88% | 873 |
| Aug 28, 2025 | 33.50 | 33.72 | 33.50 | 33.72 | 33.72 | 0.37% | 4,006 |
| Aug 27, 2025 | 33.40 | 33.60 | 33.40 | 33.60 | 33.60 | 0.33% | 1,930 |
| Aug 26, 2025 | 33.34 | 33.48 | 33.33 | 33.48 | 33.48 | 0.46% | 5,551 |
| Aug 25, 2025 | 33.25 | 33.43 | 33.25 | 33.33 | 33.33 | -0.34% | 3,469 |
| Aug 22, 2025 | 33.19 | 33.55 | 33.19 | 33.44 | 33.44 | 1.62% | 5,014 |
| Aug 21, 2025 | 32.99 | 33.03 | 32.88 | 32.91 | 32.91 | -0.48% | 2,486 |
| Aug 20, 2025 | 33.05 | 33.12 | 32.82 | 33.07 | 33.07 | -0.25% | 2,992 |
| Aug 19, 2025 | 33.38 | 33.38 | 33.14 | 33.15 | 33.15 | -0.78% | 3,820 |
| Aug 18, 2025 | 33.41 | 33.41 | 33.36 | 33.41 | 33.41 | 0.01% | 3,461 |
| Aug 15, 2025 | 33.51 | 33.51 | 33.38 | 33.41 | 33.41 | -0.41% | 7,103 |
| Aug 14, 2025 | 33.54 | 33.55 | 33.42 | 33.55 | 33.55 | 0.19% | 2,862 |
| 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 |