FT Vest U.S. Equity Enhance & Moderate Buffer ETF - August (XAUG)
BATS: XAUG · Real-Time Price · USD
37.22
+0.05 (0.12%)
At close: Dec 5, 2025, 4:00 PM EST
37.22
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
XAUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.18 | 37.22 | 37.17 | 37.22 | 37.22 | 0.12% | 1,401 |
| Dec 4, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 0.05% | 38 |
| Dec 3, 2025 | 37.16 | 37.19 | 37.15 | 37.16 | 37.16 | 0.09% | 5,891 |
| Dec 2, 2025 | 37.15 | 37.16 | 37.08 | 37.13 | 37.12 | 0.15% | 2,689 |
| Dec 1, 2025 | 37.08 | 37.10 | 37.06 | 37.07 | 37.07 | -0.17% | 1,806 |
| Nov 28, 2025 | 37.07 | 37.13 | 37.06 | 37.13 | 37.13 | 0.21% | 2,248 |
| Nov 26, 2025 | 37.04 | 37.06 | 37.02 | 37.06 | 37.06 | 0.29% | 3,380 |
| Nov 25, 2025 | 36.77 | 36.95 | 36.77 | 36.95 | 36.95 | 0.29% | 791 |
| Nov 24, 2025 | 36.70 | 36.84 | 36.70 | 36.84 | 36.84 | 0.73% | 420 |
| Nov 21, 2025 | 36.62 | 36.62 | 36.57 | 36.57 | 36.57 | 0.41% | 231 |
| Nov 20, 2025 | 36.44 | 36.44 | 36.42 | 36.42 | 36.42 | -0.54% | 230 |
| Nov 19, 2025 | 36.61 | 36.62 | 36.61 | 36.62 | 36.62 | 0.05% | 547 |
| Nov 18, 2025 | 36.52 | 36.60 | 36.52 | 36.60 | 36.60 | -0.26% | 2,199 |
| Nov 17, 2025 | 36.66 | 36.70 | 36.66 | 36.70 | 36.70 | -0.36% | 4,638 |
| Nov 14, 2025 | 36.60 | 36.84 | 36.60 | 36.83 | 36.83 | 0.11% | 3,967 |
| Nov 13, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | -0.64% | 99 |
| Nov 12, 2025 | 36.98 | 37.05 | 36.98 | 37.03 | 37.03 | - | 5,009 |
| Nov 11, 2025 | 36.95 | 37.04 | 36.95 | 37.03 | 37.03 | 0.02% | 541 |
| Nov 10, 2025 | 36.93 | 37.02 | 36.93 | 37.02 | 37.02 | 0.56% | 198 |
| Nov 7, 2025 | 36.72 | 36.81 | 36.69 | 36.81 | 36.81 | 0.02% | 3,796 |
| Nov 6, 2025 | 36.77 | 36.80 | 36.77 | 36.80 | 36.80 | -0.35% | 173 |
| Nov 5, 2025 | 36.87 | 36.95 | 36.87 | 36.94 | 36.93 | 0.20% | 549 |
| Nov 4, 2025 | 36.83 | 36.86 | 36.83 | 36.86 | 36.86 | -0.38% | 141 |
| Nov 3, 2025 | 36.94 | 37.00 | 36.94 | 37.00 | 37.00 | 0.09% | 419 |
| Oct 31, 2025 | 36.96 | 36.97 | 36.91 | 36.97 | 36.97 | 0.07% | 901 |
| Oct 30, 2025 | 36.99 | 36.99 | 36.94 | 36.94 | 36.94 | -0.26% | 330 |
| Oct 29, 2025 | 37.05 | 37.05 | 37.01 | 37.04 | 37.04 | -0.11% | 1,309 |
| Oct 28, 2025 | 37.05 | 37.11 | 37.04 | 37.08 | 37.08 | -0.03% | 816 |
| Oct 27, 2025 | 37.05 | 37.09 | 37.04 | 37.09 | 37.09 | 0.28% | 1,042 |
| Oct 24, 2025 | 37.00 | 37.00 | 36.97 | 36.99 | 36.99 | 0.25% | 3,236 |
| Oct 23, 2025 | 36.86 | 36.90 | 36.86 | 36.90 | 36.90 | 0.24% | 391 |
| Oct 22, 2025 | 36.80 | 36.81 | 36.80 | 36.81 | 36.81 | -0.22% | 313 |
| Oct 21, 2025 | 36.92 | 36.92 | 36.86 | 36.90 | 36.90 | 0.05% | 926 |
| Oct 20, 2025 | 36.77 | 36.88 | 36.77 | 36.88 | 36.88 | 0.47% | 2,162 |
| Oct 17, 2025 | 36.59 | 36.71 | 36.59 | 36.71 | 36.71 | 0.42% | 1,362 |
| Oct 16, 2025 | 36.65 | 36.65 | 36.55 | 36.55 | 36.55 | -0.33% | 529 |
| Oct 15, 2025 | 36.75 | 36.83 | 36.66 | 36.67 | 36.67 | 0.02% | 20,983 |
| Oct 14, 2025 | 36.58 | 36.70 | 36.58 | 36.66 | 36.66 | -0.09% | 1,243 |
| Oct 13, 2025 | 36.62 | 36.70 | 36.62 | 36.70 | 36.70 | 0.67% | 772 |
| Oct 10, 2025 | 36.83 | 36.84 | 36.45 | 36.45 | 36.45 | -0.98% | 4,004 |
| Oct 9, 2025 | 36.78 | 36.81 | 36.76 | 36.81 | 36.81 | -0.07% | 4,353 |
| Oct 8, 2025 | 36.80 | 36.84 | 36.80 | 36.84 | 36.84 | 0.24% | 1,637 |
| Oct 7, 2025 | 36.81 | 36.81 | 36.75 | 36.75 | 36.75 | -0.25% | 2,280 |
| Oct 6, 2025 | 36.85 | 36.85 | 36.80 | 36.84 | 36.84 | 0.18% | 6,042 |
| Oct 3, 2025 | 36.82 | 36.82 | 36.77 | 36.77 | 36.77 | 0.03% | 3,663 |
| Oct 2, 2025 | 36.75 | 36.76 | 36.75 | 36.76 | 36.76 | -0.03% | 292 |
| Oct 1, 2025 | 36.80 | 36.80 | 36.78 | 36.78 | 36.78 | 0.08% | 1,953 |
| Sep 30, 2025 | 36.67 | 36.75 | 36.67 | 36.75 | 36.75 | 0.16% | 3,724 |
| Sep 29, 2025 | 36.68 | 36.69 | 36.68 | 36.69 | 36.69 | 0.07% | 661 |
| Sep 26, 2025 | 36.62 | 36.68 | 36.57 | 36.66 | 36.66 | 0.22% | 1,990 |