FT Vest US Small Cap Moderate Buffer ETF August (SAUG)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1691 | 0.748200292909 | 22.6009 | 23.15 | 22.6009 | 5359 | 22.97388308 | SP |
| 4 | 1.2448 | 5.78298924052 | 21.5252 | 23.15 | 21.48 | 4235 | 22.22254283 | SP |
| 12 | 1.4775 | 6.93906305037 | 21.2925 | 23.15 | 21.11 | 3725 | 21.87662953 | SP |
| 26 | 1.96 | 9.41854877463 | 20.81 | 23.15 | 20.36 | 5983 | 21.44967981 | SP |
| 52 | 2.82 | 14.1353383459 | 19.95 | 23.15 | 18.7028 | 16222 | 20.36665734 | SP |
| 156 | 2.82 | 14.1353383459 | 19.95 | 23.15 | 18.7028 | 16222 | 20.36665734 | SP |
| 260 | 2.82 | 14.1353383459 | 19.95 | 23.15 | 18.7028 | 16222 | 20.36665734 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 22.77 | -0.11 | -0.47 | 22.878 | 22.878 | 22.77 | 4653 |
| 1721341800 | 22.878 | -0.19 | -0.83 | 23.069 | 23.069 | 22.83 | 3094 |
| 1721255400 | 23.069 | -0.07 | -0.31 | 23.14 | 23.14 | 23.06 | 5367 |
| 1721169000 | 23.14 | 0.3 | 1.31 | 22.8402 | 23.15 | 22.8402 | 8552 |
| 1721082600 | 22.8402 | 0.24 | 1.06 | 22.6009 | 22.8402 | 22.6009 | 5130 |
| 1720823400 | 22.6009 | 0.17 | 0.75 | 22.6 | 22.655 | 22.6 | 8805 |
| 1720737000 | 22.432 | 0.62 | 2.84 | 22.18 | 22.435 | 22.18 | 1755 |
| 1720650600 | 21.8134 | 0.17 | 0.80 | 21.64 | 21.8134 | 21.64 | 1630 |
| 1720564200 | 21.64 | -0.06 | -0.29 | 21.7024 | 21.7024 | 21.57 | 1995 |
| 1720477800 | 21.7024 | 0.12 | 0.56 | 21.5811 | 21.8393 | 21.5811 | 5520 |
| 1720218600 | 21.5811 | -0.09 | -0.42 | 21.57 | 21.61 | 21.53 | 17258 |
| 1720040640 | 21.6725 | 0.02 | 0.08 | 21.6558 | 21.7087 | 21.6558 | 1718 |
| 1719959400 | 21.6558 | 0.04 | 0.17 | 21.62 | 21.6558 | 21.62 | 341 |
| 1719873000 | 21.62 | -0.05 | -0.24 | 21.7518 | 21.7518 | 21.62 | 1000 |
| 1719613800 | 21.672 | 0 | 0.00 | 21.672 | 21.672 | 21.672 | 0 |
| 1719527400 | 21.672 | 0.16 | 0.74 | 21.5133 | 21.672 | 21.5133 | 517 |
| 1719441000 | 21.5133 | -0.03 | -0.15 | 21.5451 | 21.5451 | 21.48 | 2618 |
| 1719354600 | 21.5451 | -0.09 | -0.41 | 21.56 | 21.57 | 21.495 | 5484 |
| 1719268200 | 21.634 | 0.11 | 0.51 | 21.5252 | 21.7151 | 21.5252 | 789 |
| 1719009000 | 21.5252 | 0.04 | 0.17 | 21.4878 | 21.53 | 21.48 | 3181 |
| 1718922600 | 21.4878 | -0.08 | -0.37 | 21.49 | 21.6162 | 21.4704 | 2416 |
| 1718749800 | 21.5672 | 0.04 | 0.16 | 21.532 | 21.63 | 21.532 | 3033 |
| 1718663400 | 21.532 | 0.16 | 0.76 | 21.31 | 21.55 | 21.3057 | 3059 |
| 1718404200 | 21.37 | -0.29 | -1.36 | 21.42 | 21.42 | 21.37 | 529 |
| 1718317800 | 21.6643 | -0.15 | -0.71 | 21.8 | 21.8 | 21.61 | 7297 |
| 1718231400 | 21.8188 | 0.28 | 1.30 | 22.03 | 22.03 | 21.78 | 3477 |
| 1718145000 | 21.5389 | -0.05 | -0.25 | 21.592 | 21.592 | 21.41 | 5277 |
| 1718058600 | 21.592 | 0.03 | 0.15 | 21.45 | 21.592 | 21.45 | 2075 |
| 1717799400 | 21.5592 | -0.18 | -0.81 | 21.7347 | 21.7347 | 21.54 | 1297 |
| 1717713000 | 21.7347 | -0.11 | -0.49 | 21.8407 | 21.8407 | 21.7 | 2315 |
| 1717626600 | 21.8407 | 0.23 | 1.07 | 21.6101 | 21.8407 | 21.6101 | 128 |
| 1717540200 | 21.6101 | -0.2 | -0.90 | 21.75 | 21.75 | 21.58 | 6916 |
| 1717453800 | 21.8057 | -0.08 | -0.37 | 21.887 | 21.9163 | 21.8057 | 2998 |
| 1717194600 | 21.887 | 0.1 | 0.48 | 21.7825 | 21.887 | 21.75 | 8483 |
| 1717108200 | 21.7825 | 0.15 | 0.68 | 21.6353 | 21.8099 | 21.6353 | 1592 |
| 1717021800 | 21.6353 | -0.23 | -1.03 | 21.68 | 21.68 | 21.6 | 6618 |
| 1716935400 | 21.8615 | -0.01 | -0.04 | 21.87 | 21.93 | 21.84 | 4417 |
| 1716589800 | 21.87 | 0.18 | 0.81 | 21.695 | 21.88 | 21.695 | 2071 |
| 1716503400 | 21.695 | -0.24 | -1.11 | 21.9384 | 21.9384 | 21.6213 | 7807 |
| 1716417000 | 21.9384 | -0.12 | -0.53 | 21.97 | 21.97 | 21.9 | 5280 |
| 1716330600 | 22.0552 | -0.02 | -0.10 | 22.0766 | 22.0766 | 22.01 | 1387 |
| 1716244200 | 22.0766 | 0.07 | 0.32 | 22.0062 | 22.0766 | 22.0062 | 167 |
| 1715985000 | 22.0062 | -0 | -0.00 | 22.007 | 22.007 | 21.98 | 887 |
| 1715898600 | 22.007 | -0.07 | -0.30 | 22.0735 | 22.0735 | 22 | 2575 |
| 1715812200 | 22.0735 | 0.16 | 0.75 | 21.9087 | 22.08 | 21.9087 | 2009 |
| 1715725800 | 21.9087 | 0.16 | 0.74 | 21.87 | 21.9087 | 21.84 | 2771 |
| 1715639400 | 21.7479 | 0.01 | 0.07 | 21.7333 | 21.8 | 21.7333 | 2317 |
| 1715380200 | 21.7333 | -0.08 | -0.38 | 21.8152 | 21.8152 | 21.72 | 616 |
| 1715293800 | 21.8152 | 0.18 | 0.81 | 21.6401 | 21.83 | 21.6401 | 8098 |
| 1715207400 | 21.6401 | -0.1 | -0.47 | 21.7419 | 21.7419 | 21.59 | 6317 |
| 1715121000 | 21.7419 | 0.07 | 0.33 | 21.67 | 21.81 | 21.67 | 4017 |
| 1715034600 | 21.67 | 0.15 | 0.68 | 21.5237 | 21.7098 | 21.5237 | 2852 |
| 1714775400 | 21.5237 | 0.14 | 0.67 | 21.38 | 21.54 | 21.38 | 1028 |
| 1714689000 | 21.38 | 0.23 | 1.07 | 21.1535 | 21.38 | 21.1535 | 2352 |
| 1714602600 | 21.1535 | 0.03 | 0.15 | 21.1215 | 21.21 | 21.11 | 1018 |
| 1714516200 | 21.1215 | -0.26 | -1.24 | 21.3859 | 21.3859 | 21.1215 | 3857 |
| 1714429800 | 21.3859 | 0.09 | 0.44 | 21.2925 | 21.4095 | 21.2925 | 9826 |
| 1714170600 | 21.2925 | 0.15 | 0.72 | 21.14 | 21.2925 | 21.14 | 300 |
| 1714084200 | 21.14 | -0.11 | -0.52 | 21.25 | 21.25 | 21.14 | 125 |
| 1713997800 | 21.25 | -0.04 | -0.18 | 21.2893 | 21.2893 | 21.18 | 6976 |
| 1713911400 | 21.2893 | 0.24 | 1.13 | 21.0512 | 21.31 | 21.0512 | 464 |
| 1713825000 | 21.0512 | 0.14 | 0.65 | 20.9148 | 21.11 | 20.9148 | 913 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
