First Trust Vest US Equtiy Buffer ETF August (AUGB.F)
TSX
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727386800 | 45.7 | 0.08 | 0.18 | 45.7 | 45.7 | 45.7 | 0 |
| 1727300400 | 45.62 | 0.12 | 0.26 | 45.64 | 45.65 | 45.62 | 1000 |
| 1727214000 | 45.5 | -0.05 | -0.11 | 45.5 | 45.5 | 45.5 | 400 |
| 1727127600 | 45.55 | 0.29 | 0.64 | 45.55 | 45.55 | 45.55 | 100 |
| 1726868400 | 45.26 | -0.24 | -0.53 | 45.26 | 45.26 | 45.26 | 20 |
| 1726782000 | 45.5 | 0.42 | 0.93 | 45.49 | 45.51 | 45.49 | 1700 |
| 1726695600 | 45.08 | -0.1 | -0.22 | 45.14 | 45.14 | 45.08 | 100 |
| 1726609200 | 45.18 | 0.09 | 0.20 | 45.17 | 45.3 | 45.17 | 5485 |
| 1726522800 | 45.09 | -0.02 | -0.04 | 45.01 | 45.09 | 45 | 1000 |
| 1726263600 | 45.11 | 0.19 | 0.42 | 45.15 | 45.15 | 45.11 | 3000 |
| 1726177200 | 44.92 | 0.26 | 0.58 | 44.76 | 44.92 | 44.32 | 2300 |
| 1726090800 | 44.66 | 0.33 | 0.74 | 44.44 | 44.66 | 44.11 | 2350 |
| 1726004400 | 44.33 | 0.16 | 0.36 | 44.2 | 44.33 | 44.2 | 930 |
| 1725918000 | 44.17 | 0.18 | 0.41 | 44.26 | 44.27 | 44.17 | 380 |
| 1725658800 | 43.99 | -0.33 | -0.74 | 43.99 | 43.99 | 43.99 | 0 |
| 1725572400 | 44.32 | -0.04 | -0.09 | 44.39 | 44.43 | 44.29 | 4400 |
| 1725486000 | 44.36 | -0.1 | -0.22 | 44.38 | 44.39 | 44.36 | 2000 |
| 1725399600 | 44.46 | -0.39 | -0.87 | 44.82 | 44.82 | 44.46 | 3300 |
| 1725054000 | 44.85 | 0.04 | 0.09 | 44.85 | 44.85 | 44.85 | 0 |
| 1724967600 | 44.81 | -0.01 | -0.02 | 44.81 | 44.81 | 44.81 | 0 |
| 1724881200 | 44.82 | 0.05 | 0.11 | 44.76 | 44.82 | 44.76 | 220 |
| 1724794800 | 44.77 | -0.12 | -0.27 | 44.75 | 44.77 | 44.75 | 202 |
| 1724708400 | 44.89 | 0 | 0.00 | 44.89 | 44.89 | 44.89 | 0 |
| 1724449200 | 44.89 | 0.21 | 0.47 | 44.81 | 44.91 | 44.8 | 1650 |
| 1724362800 | 44.68 | -0.04 | -0.09 | 44.8 | 44.8 | 44.68 | 225 |
| 1724276400 | 44.72 | 0.38 | 0.86 | 44.77 | 44.77 | 44.72 | 100 |
| 1724190000 | 44.34 | -0.25 | -0.56 | 44.47 | 44.47 | 44.33 | 2405 |
| 1724103600 | 44.59 | -0.02 | -0.04 | 44.52 | 44.59 | 44.52 | 5700 |
| 1723844400 | 44.61 | 0.1 | 0.22 | 44.55 | 44.66 | 44.47 | 661240 |
| 1723758000 | 44.51 | 0.05 | 0.11 | 44.51 | 44.51 | 44.51 | 0 |
| 1723671600 | 44.46 | 0.01 | 0.02 | 44.45 | 44.46 | 44.45 | 100 |
| 1723585200 | 44.45 | 0.13 | 0.29 | 44.45 | 44.45 | 44.45 | 0 |
| 1723498800 | 44.32 | 0.04 | 0.09 | 44.32 | 44.32 | 44.32 | 0 |
| 1723239600 | 44.28 | 0.05 | 0.11 | 44.28 | 44.28 | 44.28 | 0 |
| 1723153200 | 44.23 | 0.42 | 0.96 | 44.23 | 44.23 | 44.23 | 0 |
| 1723066800 | 43.81 | 0.1 | 0.23 | 44.15 | 44.17 | 43.81 | 800 |
| 1722980400 | 43.71 | -0.44 | -1.00 | 44.14 | 44.14 | 43.68 | 45017 |
| 1722634800 | 44.15 | -0.17 | -0.38 | 44.13 | 44.15 | 44.13 | 500 |
| 1722548400 | 44.32 | -0.06 | -0.14 | 44.38 | 44.38 | 44.32 | 200 |
| 1722462000 | 44.38 | 0.06 | 0.14 | 44.38 | 44.38 | 44.38 | 0 |
| 1722375600 | 44.32 | -0.02 | -0.05 | 44.32 | 44.32 | 44.32 | 0 |
| 1722289200 | 44.34 | 0.05 | 0.11 | 44.32 | 44.34 | 44.32 | 300 |
| 1722030000 | 44.29 | 0.09 | 0.20 | 44.29 | 44.29 | 44.29 | 0 |
| 1721943600 | 44.2 | -0.07 | -0.16 | 44.2 | 44.2 | 44.2 | 100 |
| 1721857200 | 44.27 | -0.07 | -0.16 | 44.26 | 44.27 | 44.26 | 200 |
| 1721770800 | 44.34 | -0.01 | -0.02 | 44.34 | 44.34 | 44.34 | 0 |
| 1721684400 | 44.35 | 0.07 | 0.16 | 44.35 | 44.35 | 44.35 | 100 |
| 1721425200 | 44.28 | 0 | 0.00 | 44.28 | 44.28 | 44.28 | 0 |
| 1721338800 | 44.28 | -0.03 | -0.07 | 44.25 | 44.28 | 44.25 | 800 |
| 1721252400 | 44.31 | -0.02 | -0.05 | 44.31 | 44.31 | 44.31 | 0 |
| 1721166000 | 44.33 | 0.05 | 0.11 | 44.33 | 44.33 | 44.33 | 0 |
| 1721079600 | 44.28 | -0.02 | -0.05 | 44.28 | 44.28 | 44.27 | 1400 |
| 1720820400 | 44.3 | 0.04 | 0.09 | 44.33 | 44.33 | 44.3 | 400 |
| 1720734000 | 44.26 | -0.03 | -0.07 | 44.26 | 44.26 | 44.26 | 0 |
| 1720647600 | 44.29 | 0.02 | 0.05 | 44.29 | 44.29 | 44.29 | 0 |
| 1720561200 | 44.27 | 0.03 | 0.07 | 44.27 | 44.27 | 44.27 | 0 |
| 1720474800 | 44.24 | 0.02 | 0.05 | 44.27 | 44.27 | 44.24 | 100 |
| 1720215600 | 44.22 | 0.01 | 0.02 | 44.29 | 44.3 | 44.22 | 200 |
| 1720129200 | 44.21 | -0.02 | -0.05 | 44.52 | 44.52 | 44.21 | 340 |
| 1720042800 | 44.23 | 0.05 | 0.11 | 44.23 | 44.23 | 44.23 | 0 |
| 1719956400 | 44.18 | 0.04 | 0.09 | 44.18 | 44.18 | 44.18 | 0 |
| 1719610800 | 44.14 | 0.02 | 0.05 | 44.11 | 44.14 | 44.11 | 780 |
| 1719524400 | 44.12 | 0.02 | 0.05 | 44.14 | 44.14 | 44.12 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
