FT Vest US Equity Buffer ETF August (FAUG)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 0.761819403988 | 44.63 | 45.51 | 43.5701 | 635496 | 44.6959326 | SP |
| 4 | 0.7 | 1.58120623447 | 44.27 | 45.51 | 43.11 | 177323 | 44.6422427 | SP |
| 12 | 1.49 | 3.42686292548 | 43.48 | 45.51 | 43.11 | 84582 | 44.48432287 | SP |
| 26 | 2.84 | 6.74103963921 | 42.13 | 45.51 | 41.85 | 54792 | 43.98323717 | SP |
| 52 | 6.91 | 18.1555438781 | 38.06 | 45.51 | 36.3157 | 60148 | 41.30242458 | SP |
| 156 | 7.7 | 20.6600482962 | 37.27 | 45.51 | 32.22 | 61584 | 38.15239259 | SP |
| 260 | 14.802 | 49.0652346858 | 30.168 | 45.51 | 24.1225 | 48291 | 37.23860714 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 44.97 | 0.33 | 0.74 | 44.85 | 44.98 | 44.7301 | 53117 |
| 1724365800 | 44.64 | -0.19 | -0.42 | 45.15 | 45.51 | 44.57 | 446785 |
| 1724279400 | 44.83 | 0.04 | 0.09 | 44.91 | 44.92 | 43.5701 | 737233 |
| 1724193000 | 44.79 | -0.01 | -0.02 | 44.87 | 44.8898 | 44.72 | 251818 |
| 1724106600 | 44.8 | 0.21 | 0.47 | 44.72 | 44.85 | 44.54 | 414094 |
| 1723847400 | 44.59 | 0.02 | 0.05 | 44.63 | 44.63 | 44.535 | 1327548 |
| 1723761000 | 44.566 | 0.02 | 0.04 | 44.66 | 44.68 | 44.512 | 66022 |
| 1723674600 | 44.55 | 0.04 | 0.10 | 44.51 | 44.56 | 44.48 | 34030 |
| 1723588200 | 44.505 | 0.09 | 0.21 | 44.42 | 44.52 | 44.42 | 16373 |
| 1723501800 | 44.4102 | 0.02 | 0.03 | 44.52 | 44.52 | 44.395 | 10901 |
| 1723242600 | 44.3951 | 0.15 | 0.34 | 44.29 | 44.4299 | 44.29 | 14084 |
| 1723156200 | 44.2437 | 0.43 | 0.97 | 43.8185 | 44.2791 | 43.8185 | 5058 |
| 1723069800 | 43.8185 | -0.15 | -0.34 | 43.97 | 44.27 | 43.79 | 29857 |
| 1722983400 | 43.97 | 0.47 | 1.08 | 43.5 | 44.16 | 43.5 | 85174 |
| 1722897000 | 43.5 | -0.67 | -1.52 | 43.11 | 43.8999 | 43.11 | 41672 |
| 1722637800 | 44.1715 | -0.14 | -0.31 | 44.1 | 44.2299 | 43.9801 | 11552 |
| 1722551400 | 44.31 | -0.09 | -0.20 | 44.3998 | 44.41 | 44.29 | 20619 |
| 1722465000 | 44.3998 | 0.09 | 0.20 | 44.37 | 44.43 | 44.36 | 7507 |
| 1722378600 | 44.3101 | -0.04 | -0.09 | 44.38 | 44.38 | 44.281 | 8753 |
| 1722292200 | 44.3499 | 0.06 | 0.14 | 44.29 | 44.37 | 44.14 | 7239 |
| 1722033000 | 44.29 | 0.11 | 0.25 | 44.27 | 44.3499 | 44.27 | 10132 |
| 1721946600 | 44.18 | -0.07 | -0.16 | 44.18 | 44.3399 | 44.18 | 16009 |
| 1721860200 | 44.25 | -0.08 | -0.19 | 44.27 | 44.3205 | 44.2401 | 33156 |
| 1721773800 | 44.3344 | -0 | -0.00 | 44.33 | 44.4399 | 44.31 | 85731 |
| 1721687400 | 44.335 | 0.09 | 0.21 | 44.24 | 44.41 | 44.24 | 21272 |
| 1721428200 | 44.24 | -0.03 | -0.06 | 44.31 | 44.31 | 44.24 | 47406 |
| 1721341800 | 44.265 | -0.02 | -0.04 | 44.27 | 44.31 | 44.24 | 103590 |
| 1721255400 | 44.2825 | -0.04 | -0.08 | 44.27 | 44.3399 | 44.27 | 19425 |
| 1721169000 | 44.32 | 0.04 | 0.09 | 44.28 | 44.3483 | 44.28 | 7875 |
| 1721082600 | 44.28 | 0 | 0.00 | 44.28 | 44.35 | 44.27 | 8324 |
| 1720823400 | 44.28 | 0.05 | 0.11 | 44.24 | 44.31 | 44.24 | 7447 |
| 1720737000 | 44.23 | -0.03 | -0.07 | 44.24 | 44.27 | 44.23 | 6388 |
| 1720650600 | 44.26 | 0.01 | 0.03 | 44.2452 | 44.3 | 44.24 | 12181 |
| 1720564200 | 44.2452 | 0.01 | 0.02 | 44.24 | 44.2899 | 44.23 | 8125 |
| 1720477800 | 44.2352 | 0.03 | 0.06 | 44.21 | 44.27 | 44.21 | 9648 |
| 1720218600 | 44.21 | 0.04 | 0.09 | 44.19 | 44.25 | 44.187 | 8597 |
| 1720040640 | 44.17 | 0.01 | 0.02 | 44.16 | 44.21 | 44.15 | 277794 |
| 1719959400 | 44.16 | 0.04 | 0.09 | 44.12 | 44.1999 | 44.1116 | 45293 |
| 1719873000 | 44.12 | 0.03 | 0.08 | 44.09 | 44.15 | 44.06 | 38141 |
| 1719613800 | 44.085 | 0 | 0.00 | 44.085 | 44.085 | 44.085 | 0 |
| 1719527400 | 44.085 | 0.01 | 0.02 | 44.075 | 44.12 | 44.0503 | 15203 |
| 1719441000 | 44.075 | 0.03 | 0.06 | 44.03 | 44.09 | 44.03 | 15718 |
| 1719354600 | 44.05 | 0.03 | 0.06 | 44.02 | 44.07 | 44 | 9880 |
| 1719268200 | 44.0218 | 0.03 | 0.07 | 43.97 | 44.06 | 43.97 | 26914 |
| 1719009000 | 43.99 | 0.02 | 0.05 | 43.93 | 44.04 | 43.93 | 31049 |
| 1718922600 | 43.97 | -0.03 | -0.07 | 44.01 | 44.05 | 43.95 | 18957 |
| 1718749800 | 44.0011 | 0.01 | 0.03 | 43.988 | 44.04 | 43.9846 | 15834 |
| 1718663400 | 43.988 | 0.07 | 0.15 | 43.91 | 44.0299 | 43.91 | 11849 |
| 1718404200 | 43.92 | -0.02 | -0.05 | 43.91 | 43.94 | 43.87 | 57887 |
| 1718317800 | 43.9437 | 0 | 0.01 | 43.99 | 43.99 | 43.885 | 2698 |
| 1718231400 | 43.94 | 0.12 | 0.27 | 43.88 | 43.95 | 43.82 | 27231 |
| 1718145000 | 43.82 | 0.03 | 0.07 | 43.77 | 43.8899 | 43.74 | 11407 |
| 1718058600 | 43.79 | -0.01 | -0.02 | 43.8 | 43.83 | 43.79 | 7797 |
| 1717799400 | 43.8 | 0.01 | 0.02 | 43.79 | 43.8399 | 43.7504 | 5833 |
| 1717713000 | 43.79 | 0.06 | 0.14 | 43.73 | 43.79 | 43.72 | 13002 |
| 1717626600 | 43.73 | 0.13 | 0.30 | 43.67 | 43.7999 | 43.63 | 17240 |
| 1717540200 | 43.6 | 0.01 | 0.03 | 43.55 | 44.4299 | 43.55 | 2300 |
| 1717453800 | 43.5891 | 0.01 | 0.02 | 43.63 | 43.74 | 43.45 | 214797 |
| 1717194600 | 43.58 | 0.17 | 0.39 | 43.48 | 43.58 | 43.34 | 12737 |
| 1717108200 | 43.41 | -0.1 | -0.23 | 43.495 | 43.52 | 43.4 | 6867 |
| 1717021800 | 43.51 | -0.09 | -0.19 | 43.49 | 43.5484 | 43.48 | 12977 |
| 1716935400 | 43.595 | 0.02 | 0.03 | 43.62 | 43.64 | 43.53 | 25223 |
| 1716589800 | 43.58 | 0.11 | 0.25 | 43.55 | 43.6194 | 43.5117 | 12125 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
