FT Cboe Vest U.S. Equity Buffer ETF - August (FAUG) Historical Stock Data
42.62 ↑0.26 (0.61%)
As of April 26, 2024, 3:38pm EST.
Historical Data
In the past 30 trading days, FAUG is down -0.06% a day on average. There have been 14 days where FT Cboe Vest U.S. Equity Buffer ETF - August closed green and 16 days where FAUG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 42.59 | 42.62 | ↑$0.03 (0.08%) | 42.58 | 42.66 | 22.42K |
| 2024-04-25 | 42.11 | 42.36 | ↑$0.25 (0.60%) | 42.10 | 42.40 | 33.44K |
| 2024-04-24 | 42.56 | 42.52 | ↓$0.04 (-0.09%) | 42.36 | 42.56 | 13.65K |
| 2024-04-23 | 42.26 | 42.44 | ↑$0.18 (0.43%) | 42.26 | 42.45 | 7.01K |
| 2024-04-22 | 42.04 | 42.15 | ↑$0.11 (0.25%) | 41.96 | 42.27 | 13.69K |
| 2024-04-19 | 42.11 | 41.90 | ↓$0.21 (-0.50%) | 41.86 | 42.12 | 18.50K |
| 2024-04-18 | 42.24 | 42.11 | ↓$0.13 (-0.31%) | 42.06 | 42.27 | 11.40K |
| 2024-04-17 | 42.36 | 42.15 | ↓$0.21 (-0.50%) | 42.06 | 42.36 | 11.99K |
| 2024-04-16 | 42.28 | 42.23 | ↓$0.05 (-0.12%) | 42.20 | 42.35 | 31.79K |
| 2024-04-15 | 42.67 | 42.26 | ↓$0.41 (-0.97%) | 42.23 | 42.67 | 10.36K |
| 2024-04-12 | 42.66 | 42.48 | ↓$0.18 (-0.41%) | 42.43 | 42.66 | 54.40K |
| 2024-04-11 | 42.71 | 42.78 | ↑$0.07 (0.17%) | 42.57 | 42.81 | 16.11K |
| 2024-04-10 | 42.59 | 42.64 | ↑$0.05 (0.12%) | 42.52 | 42.66 | 58.19K |
| 2024-04-09 | 42.84 | 42.79 | ↓$0.05 (-0.11%) | 42.62 | 42.84 | 31.72K |
| 2024-04-08 | 42.77 | 42.75 | ↓$0.02 (-0.04%) | 42.73 | 42.78 | 43.57K |
| 2024-04-05 | 42.59 | 42.71 | ↑$0.12 (0.28%) | 42.59 | 42.77 | 36.10K |
| 2024-04-04 | 42.87 | 42.53 | ↓$0.34 (-0.79%) | 42.53 | 42.91 | 45.88K |
| 2024-04-03 | 42.71 | 42.76 | ↑$0.05 (0.12%) | 42.71 | 42.82 | 72.67K |
| 2024-04-02 | 42.68 | 42.72 | ↑$0.04 (0.09%) | 42.66 | 42.74 | 151.79K |
| 2024-04-01 | 42.90 | 42.80 | ↓$0.10 (-0.23%) | 42.80 | 42.90 | 85.63K |
| 2024-03-28 | 42.91 | 42.88 | ↓$0.03 (-0.07%) | 42.86 | 42.92 | 118.50K |
| 2024-03-27 | 42.84 | 42.84 | ↑$0.00 (0.00%) | 42.76 | 42.84 | 15.38K |
| 2024-03-26 | 42.78 | 42.72 | ↓$0.06 (-0.14%) | 42.72 | 42.83 | 53.26K |
| 2024-03-25 | 42.72 | 42.74 | ↑$0.02 (0.05%) | 42.71 | 42.79 | 19.89K |
| 2024-03-22 | 42.81 | 42.79 | ↓$0.02 (-0.05%) | 42.76 | 42.83 | 27.99K |
| 2024-03-21 | 42.78 | 42.77 | ↓$0.01 (-0.03%) | 42.76 | 42.82 | 19.34K |
| 2024-03-20 | 42.60 | 42.70 | ↑$0.10 (0.24%) | 42.56 | 42.70 | 31.69K |
| 2024-03-19 | 42.44 | 42.56 | ↑$0.13 (0.29%) | 42.42 | 42.58 | 66.49K |
| 2024-03-18 | 42.46 | 42.43 | ↓$0.03 (-0.07%) | 42.43 | 42.55 | 21.96K |
| 2024-03-15 | 42.37 | 42.37 | ↑$0.00 (0.00%) | 42.33 | 42.41 | 15.18K |
Create an account or log in to view more rows.
$FAUG just bought a half position.
$FAUG Holding.
$FAUG we back boys
$FAUG the trend is your friend
until the end.
$FAUG man this will be good in coming weeks
$FAUG Chill out and chill some more. It's all temporary.
$FAUG Overpower the algos!
$FAUG no pain no gain
$FAUG Bull trap
$FAUG wow
looking like it’s going to be a monster day!