FT Cboe Vest U.S. Equity Buffer ETF - August (FAUG) Historical Stock Data
42.88 ↑0.04 (0.09%)
As of March 28, 2024, 2:45pm EST.
Historical Data
In the past 30 trading days, FAUG is up 0.02% a day on average. There have been 17 days where FT Cboe Vest U.S. Equity Buffer ETF - August closed green and 13 days where FAUG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 42.49 | 42.43 | ↓$0.06 (-0.14%) | 42.42 | 42.52 | 21.70K |
2024-03-13 | 42.49 | 42.48 | ↓$0.01 (-0.02%) | 42.48 | 42.55 | 25.33K |
2024-03-12 | 42.34 | 42.47 | ↑$0.13 (0.31%) | 42.28 | 42.50 | 10.95K |
2024-03-11 | 42.26 | 42.28 | ↑$0.02 (0.05%) | 42.19 | 42.35 | 5.19K |
2024-03-08 | 42.41 | 42.35 | ↓$0.06 (-0.14%) | 42.28 | 42.54 | 20.68K |
2024-03-07 | 42.40 | 42.44 | ↑$0.04 (0.08%) | 42.36 | 42.45 | 69.70K |
2024-03-06 | 42.30 | 42.28 | ↓$0.02 (-0.04%) | 42.21 | 42.40 | 13.33K |
2024-03-05 | 42.27 | 42.20 | ↓$0.07 (-0.17%) | 41.96 | 42.27 | 17.33K |
2024-03-04 | 42.38 | 42.39 | ↑$0.02 (0.04%) | 42.34 | 42.45 | 12.20K |
2024-03-01 | 42.31 | 42.36 | ↑$0.05 (0.12%) | 42.31 | 42.39 | 4.15K |
2024-02-29 | 42.22 | 42.28 | ↑$0.05 (0.13%) | 42.14 | 42.30 | 13.53K |
2024-02-28 | 42.10 | 42.14 | ↑$0.04 (0.10%) | 42.10 | 42.18 | 16.20K |
2024-02-27 | 42.16 | 42.16 | ↑$0.00 (0.01%) | 42.07 | 42.18 | 21.83K |
2024-02-26 | 42.18 | 42.15 | ↓$0.03 (-0.07%) | 42.12 | 42.20 | 28.18K |
2024-02-23 | 42.17 | 42.18 | ↑$0.01 (0.02%) | 42.12 | 42.22 | 21.53K |
2024-02-22 | 42.09 | 42.13 | ↑$0.04 (0.10%) | 42.08 | 42.17 | 35.51K |
2024-02-21 | 41.65 | 41.77 | ↑$0.12 (0.29%) | 41.56 | 41.77 | 16.50K |
2024-02-20 | 41.78 | 41.69 | ↓$0.09 (-0.22%) | 41.60 | 41.79 | 123.61K |
2024-02-16 | 41.81 | 41.80 | ↓$0.01 (-0.02%) | 41.80 | 41.95 | 48.97K |
2024-02-15 | 41.86 | 41.89 | ↑$0.03 (0.08%) | 41.82 | 41.92 | 70.84K |
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!