FT Vest U.S. Equity Enhance & Moderate Buffer ETF - August (XAUG)
BATS: XAUG · Real-Time Price · USD
35.68
+0.04 (0.10%)
At close: Jun 27, 2025, 4:00 PM
35.68
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
XAUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 0.10% | 69 |
| Jun 26, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 0.32% | 202 |
| Jun 25, 2025 | 35.54 | 35.62 | 35.53 | 35.53 | 35.53 | -0.05% | 383,278 |
| Jun 24, 2025 | 35.52 | 35.56 | 35.46 | 35.55 | 35.55 | 0.41% | 241,222 |
| Jun 23, 2025 | 35.44 | 35.44 | 35.29 | 35.40 | 35.40 | 0.29% | 3,028 |
| Jun 20, 2025 | 35.34 | 35.34 | 35.30 | 35.30 | 35.30 | 0.01% | 1,522 |
| Jun 18, 2025 | 35.37 | 35.42 | 35.27 | 35.29 | 35.29 | 0.04% | 4,824 |
| Jun 17, 2025 | 35.40 | 35.40 | 35.26 | 35.28 | 35.28 | -0.31% | 6,829 |
| Jun 16, 2025 | 35.37 | 35.42 | 35.37 | 35.39 | 35.39 | 0.42% | 1,587 |
| Jun 13, 2025 | 35.35 | 35.35 | 35.24 | 35.24 | 35.24 | -0.40% | 888 |
| Jun 12, 2025 | 35.38 | 35.44 | 35.38 | 35.38 | 35.38 | 0.08% | 1,556 |
| Jun 11, 2025 | 35.40 | 35.40 | 35.35 | 35.35 | 35.35 | -0.05% | 2,531 |
| Jun 10, 2025 | 35.38 | 35.41 | 35.28 | 35.37 | 35.37 | 0.14% | 39,563 |
| Jun 9, 2025 | 35.25 | 35.37 | 35.25 | 35.32 | 35.32 | 0.06% | 5,570 |
| Jun 6, 2025 | 35.31 | 35.33 | 35.29 | 35.30 | 35.30 | 0.40% | 1,608 |
| Jun 5, 2025 | 35.32 | 35.32 | 35.11 | 35.16 | 35.16 | -0.35% | 1,637 |
| Jun 4, 2025 | 35.20 | 35.28 | 35.20 | 35.28 | 35.28 | 0.19% | 1,599 |
| Jun 3, 2025 | 35.19 | 35.21 | 35.15 | 35.21 | 35.21 | 0.24% | 1,955 |
| Jun 2, 2025 | 35.03 | 35.14 | 35.03 | 35.13 | 35.13 | 0.20% | 1,697 |
| May 30, 2025 | 35.06 | 35.09 | 34.91 | 35.06 | 35.06 | 0.01% | 8,320 |
| May 29, 2025 | 35.04 | 35.10 | 35.04 | 35.05 | 35.05 | 0.14% | 2,865 |
| May 28, 2025 | 35.05 | 35.05 | 35.00 | 35.00 | 35.00 | -0.15% | 1,427 |
| May 27, 2025 | 35.03 | 35.06 | 35.01 | 35.06 | 35.06 | 0.88% | 2,311 |
| May 23, 2025 | 34.74 | 34.84 | 34.74 | 34.75 | 34.75 | -0.32% | 3,722 |
| May 22, 2025 | 34.91 | 34.92 | 34.86 | 34.86 | 34.86 | -0.05% | 1,627 |
| May 21, 2025 | 35.04 | 35.05 | 34.86 | 34.88 | 34.88 | -0.43% | 3,963 |
| May 20, 2025 | 34.95 | 35.10 | 34.95 | 35.03 | 35.03 | -0.17% | 5,857 |
| May 19, 2025 | 34.85 | 35.13 | 34.85 | 35.09 | 35.09 | 0.03% | 296,061 |
| May 16, 2025 | 35.00 | 35.12 | 35.00 | 35.08 | 35.08 | 0.24% | 4,909 |
| May 15, 2025 | 34.85 | 35.02 | 34.85 | 34.99 | 34.99 | 0.13% | 6,023 |
| May 14, 2025 | 34.95 | 34.97 | 34.89 | 34.95 | 34.95 | 0.02% | 1,996 |
| May 13, 2025 | 34.88 | 34.99 | 34.88 | 34.94 | 34.94 | 0.34% | 18,428 |
| May 12, 2025 | 34.67 | 34.84 | 34.67 | 34.82 | 34.82 | 1.50% | 11,002 |
| May 9, 2025 | 34.34 | 34.34 | 34.27 | 34.31 | 34.31 | - | 2,246 |
| May 8, 2025 | 34.38 | 34.48 | 34.31 | 34.31 | 34.31 | 0.30% | 2,474 |
| May 7, 2025 | 34.12 | 34.20 | 34.07 | 34.20 | 34.20 | 0.17% | 2,693 |
| May 6, 2025 | 34.15 | 34.22 | 34.09 | 34.15 | 34.15 | -0.32% | 5,621 |
| May 5, 2025 | 34.24 | 34.36 | 34.24 | 34.25 | 34.25 | -0.23% | 12,536 |
| May 2, 2025 | 34.24 | 34.40 | 34.24 | 34.33 | 34.33 | 0.63% | 1,887 |
| May 1, 2025 | 34.16 | 34.29 | 34.05 | 34.12 | 34.12 | 0.30% | 8,796 |
| Apr 30, 2025 | 33.64 | 34.02 | 33.60 | 34.02 | 34.02 | 0.12% | 2,033 |
| Apr 29, 2025 | 33.90 | 33.98 | 33.90 | 33.98 | 33.98 | 0.27% | 2,306 |
| Apr 28, 2025 | 33.85 | 33.89 | 33.71 | 33.89 | 33.89 | 0.13% | 8,632 |
| Apr 25, 2025 | 33.64 | 33.87 | 33.64 | 33.84 | 33.84 | 0.43% | 13,981 |
| Apr 24, 2025 | 33.49 | 33.71 | 33.49 | 33.70 | 33.70 | 0.99% | 2,047 |
| Apr 23, 2025 | 33.58 | 33.58 | 33.32 | 33.37 | 33.37 | 0.99% | 4,208 |
| Apr 22, 2025 | 32.89 | 33.04 | 32.88 | 33.04 | 33.04 | 1.34% | 1,189 |
| Apr 21, 2025 | 32.82 | 32.82 | 32.42 | 32.60 | 32.60 | -1.27% | 4,062 |
| Apr 17, 2025 | 33.09 | 33.15 | 33.02 | 33.02 | 33.02 | 0.15% | 283,211 |
| Apr 16, 2025 | 33.33 | 33.33 | 32.91 | 32.97 | 32.97 | -1.28% | 8,878 |